Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.669 | 4.689 | 4.523 | 4.542 | 398,946 | -0.12(-2.52%) |
Apr 28, 2022 | 4.572 | 4.665 | 4.557 | 4.660 | 323,095 | +0.18(+3.92%) |
Apr 27, 2022 | 4.523 | 4.562 | 4.474 | 4.484 | 344,328 | -0.12(-2.55%) |
Apr 26, 2022 | 4.757 | 4.767 | 4.601 | 4.601 | 426,115 | -0.21(-4.46%) |
Apr 25, 2022 | 4.748 | 4.826 | 4.713 | 4.816 | 364,367 | +0.02(+0.41%) |
Apr 22, 2022 | 4.865 | 4.923 | 4.787 | 4.796 | 414,399 | -0.12(-2.39%) |
Apr 21, 2022 | 5.129 | 5.143 | 4.904 | 4.914 | 468,797 | -0.19(-3.64%) |
Apr 20, 2022 | 5.187 | 5.202 | 5.060 | 5.099 | 409,117 | -0.08(-1.51%) |
Apr 19, 2022 | 5.041 | 5.202 | 5.041 | 5.177 | 680,622 | +0.10(+1.92%) |
Apr 18, 2022 | 5.070 | 5.129 | 5.050 | 5.080 | 222,169 | -0.02(-0.38%) |
Apr 14, 2022 | 5.138 | 5.177 | 5.090 | 5.099 | 302,387 | -0.07(-1.32%) |
Apr 13, 2022 | 5.050 | 5.168 | 5.050 | 5.168 | 294,636 | +0.11(+2.12%) |
Apr 12, 2022 | 5.080 | 5.158 | 5.041 | 5.060 | 381,526 | -0.12(-2.26%) |
Apr 11, 2022 | 5.080 | 5.207 | 5.075 | 5.177 | 531,646 | +0.06(+1.15%) |
Apr 08, 2022 | 5.158 | 5.173 | 5.103 | 5.119 | 242,614 | -0.13(-2.42%) |
Apr 07, 2022 | 5.226 | 5.275 | 5.177 | 5.246 | 352,103 | +0.10(+1.90%) |
Apr 06, 2022 | 5.168 | 5.217 | 5.080 | 5.148 | 493,564 | +0.01(+0.19%) |
Apr 05, 2022 | 5.246 | 5.265 | 5.129 | 5.138 | 394,039 | -0.10(-1.87%) |
Apr 04, 2022 | 5.187 | 5.236 | 5.168 | 5.236 | 267,995 | +0.05(+0.94%) |
Apr 01, 2022 | 5.246 | 5.247 | 5.124 | 5.187 | 394,979 | +0.01(+0.19%) |
Mar 31, 2022 | 5.246 | 5.246 | 5.168 | 5.177 | 362,010 | -0.12(-2.21%) |
Mar 30, 2022 | 5.383 | 5.436 | 5.275 | 5.295 | 392,685 | -0.13(-2.34%) |
Mar 29, 2022 | 5.334 | 5.441 | 5.319 | 5.422 | 499,018 | +0.26(+5.11%) |
Mar 28, 2022 | 5.158 | 5.207 | 5.094 | 5.158 | 314,513 | -0.05(-0.94%) |
Mar 25, 2022 | 5.138 | 5.221 | 5.133 | 5.207 | 370,282 | +0.03(+0.57%) |
Mar 24, 2022 | 5.197 | 5.226 | 5.148 | 5.177 | 330,680 | +0.05(+0.95%) |
Mar 23, 2022 | 5.129 | 5.202 | 5.114 | 5.129 | 396,260 | -0.08(-1.50%) |
Mar 22, 2022 | 5.119 | 5.212 | 5.104 | 5.207 | 572,151 | +0.15(+2.90%) |
Mar 21, 2022 | 5.041 | 5.143 | 5.011 | 5.060 | 505,261 | -0.03(-0.58%) |
Mar 18, 2022 | 4.933 | 5.090 | 4.914 | 5.090 | 745,605 | +0.02(+0.39%) |
Mar 17, 2022 | 4.943 | 5.090 | 4.933 | 5.070 | 878,206 | +0.04(+0.78%) |
Mar 16, 2022 | 4.796 | 5.031 | 4.796 | 5.031 | 821,710 | +0.35(+7.52%) |
Mar 15, 2022 | 4.591 | 4.694 | 4.591 | 4.679 | 867,713 | +0.00(+0.00%) |
Mar 14, 2022 | 4.660 | 4.748 | 4.616 | 4.679 | 950,160 | +0.17(+3.68%) |
Mar 11, 2022 | 4.611 | 4.640 | 4.503 | 4.513 | 771,284 | +0.03(+0.65%) |
Mar 10, 2022 | 4.484 | 4.420 | 4.484 | 654,823 | -0.08(-1.86%) | |
Mar 09, 2022 | 4.513 | 4.616 | 4.503 | 4.569 | 723,831 | +0.24(+5.63%) |
Mar 08, 2022 | 4.279 | 4.419 | 4.255 | 4.325 | 1,049,878 | +0.22(+5.24%) |
Mar 07, 2022 | 4.372 | 4.419 | 4.101 | 4.110 | 992,090 | -0.10(-2.44%) |
Mar 04, 2022 | 4.316 | 4.372 | 4.185 | 4.213 | 1,238,641 | -0.29(-6.44%) |
Mar 03, 2022 | 4.672 | 4.672 | 4.485 | 4.503 | 1,682,483 | -0.33(-6.78%) |
Mar 02, 2022 | 4.653 | 4.840 | 4.653 | 4.831 | 1,039,036 | +0.21(+4.45%) |
Mar 01, 2022 | 4.765 | 4.822 | 4.602 | 4.625 | 949,806 | -0.20(-4.08%) |
Feb 28, 2022 | 4.775 | 4.859 | 4.747 | 4.822 | 939,386 | -0.16(-3.20%) |
Feb 25, 2022 | 4.784 | 4.981 | 4.864 | 4.981 | 1,112,511 | +0.07(+1.33%) |
Feb 24, 2022 | 4.644 | 4.925 | 4.625 | 4.915 | 1,220,712 | -0.09(-1.87%) |
Feb 23, 2022 | 5.074 | 5.135 | 4.981 | 5.009 | 1,061,575 | -0.07(-1.47%) |
Feb 22, 2022 | 4.990 | 5.168 | 4.971 | 5.084 | 572,297 | -0.07(-1.45%) |
Feb 18, 2022 | 5.159 | 0 | -0.09(-1.78%) | |||
Feb 17, 2022 | 5.346 | 5.365 | 5.238 | 5.252 | 339,682 | -0.17(-3.11%) |
Feb 16, 2022 | 5.383 | 5.440 | 5.365 | 5.421 | 487,075 | -0.01(-0.17%) |
Feb 15, 2022 | 5.346 | 5.430 | 5.299 | 5.430 | 783,786 | +0.02(+0.35%) |
Feb 14, 2022 | 5.477 | 5.477 | 5.383 | 5.411 | 773,490 | -0.18(-3.18%) |
Feb 11, 2022 | 5.711 | 5.814 | 5.561 | 5.589 | 870,451 | -0.21(-3.55%) |
Feb 10, 2022 | 5.786 | 6.160 | 5.781 | 5.795 | 2,585,524 | +0.09(+1.64%) |
Feb 09, 2022 | 5.608 | 5.730 | 5.599 | 5.702 | 873,448 | +0.58(+11.33%) |
Feb 08, 2022 | 5.028 | 5.149 | 5.009 | 5.121 | 1,041,053 | -0.59(-10.33%) |
Feb 07, 2022 | 5.655 | 5.753 | 5.646 | 5.711 | 596,727 | +0.09(+1.67%) |
Feb 04, 2022 | 5.599 | 5.636 | 5.547 | 5.617 | 619,594 | -0.07(-1.15%) |
Feb 03, 2022 | 5.739 | 5.683 | 5.683 | 497,096 | -0.19(-3.19%) | |
Feb 02, 2022 | 5.852 | 5.889 | 5.837 | 5.870 | 551,051 | +0.11(+1.95%) |