Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.700 | 4.770 | 4.634 | 4.680 | 7,273 | -0.10(-2.09%) |
Apr 28, 2022 | 4.720 | 4.800 | 4.590 | 4.780 | 44,853 | -0.09(-1.85%) |
Apr 27, 2022 | 4.800 | 4.870 | 4.640 | 4.870 | 16,831 | +0.09(+1.88%) |
Apr 26, 2022 | 4.540 | 4.800 | 4.510 | 4.780 | 19,846 | +0.17(+3.69%) |
Apr 25, 2022 | 4.660 | 4.949 | 4.270 | 4.610 | 58,897 | -0.13(-2.74%) |
Apr 22, 2022 | 4.870 | 4.870 | 4.600 | 4.740 | 4,057 | +0.09(+1.94%) |
Apr 21, 2022 | 4.610 | 4.680 | 4.460 | 4.650 | 19,443 | +0.02(+0.43%) |
Apr 20, 2022 | 4.640 | 4.740 | 4.630 | 4.630 | 4,992 | -0.08(-1.70%) |
Apr 19, 2022 | 4.420 | 4.780 | 4.420 | 4.710 | 11,892 | +0.07(+1.51%) |
Apr 18, 2022 | 4.570 | 4.870 | 4.250 | 4.640 | 21,381 | -0.15(-3.13%) |
Apr 14, 2022 | 5.000 | 5.000 | 4.730 | 4.790 | 22,542 | -0.17(-3.43%) |
Apr 13, 2022 | 5.000 | 5.000 | 4.820 | 4.960 | 127,366 | +0.16(+3.33%) |
Apr 12, 2022 | 4.805 | 5.000 | 4.755 | 4.800 | 31,772 | -0.19(-3.81%) |
Apr 11, 2022 | 5.070 | 5.160 | 4.860 | 4.990 | 19,187 | +0.00(+0.00%) |
Apr 08, 2022 | 5.000 | 5.065 | 4.900 | 4.990 | 40,887 | +0.07(+1.42%) |
Apr 07, 2022 | 5.000 | 5.180 | 4.900 | 4.920 | 39,405 | -0.08(-1.60%) |
Apr 06, 2022 | 4.990 | 5.000 | 4.861 | 5.000 | 44,141 | +0.00(+0.00%) |
Apr 05, 2022 | 5.045 | 5.125 | 4.950 | 5.000 | 56,311 | +0.00(+0.00%) |
Apr 04, 2022 | 4.740 | 5.180 | 4.740 | 5.000 | 75,269 | +0.22(+4.60%) |
Apr 01, 2022 | 4.480 | 4.860 | 4.450 | 4.780 | 31,102 | +0.23(+5.05%) |
Mar 31, 2022 | 4.610 | 4.720 | 4.550 | 4.550 | 50,326 | -0.12(-2.57%) |
Mar 30, 2022 | 4.690 | 4.840 | 4.640 | 4.670 | 47,852 | -0.01(-0.21%) |
Mar 29, 2022 | 4.990 | 4.990 | 4.620 | 4.680 | 14,266 | +0.07(+1.52%) |
Mar 28, 2022 | 4.380 | 4.955 | 4.380 | 4.610 | 27,248 | -0.14(-2.95%) |
Mar 25, 2022 | 4.780 | 4.780 | 4.671 | 4.750 | 5,069 | +0.15(+3.26%) |
Mar 24, 2022 | 4.580 | 4.890 | 4.539 | 4.600 | 17,072 | +0.10(+2.22%) |
Mar 23, 2022 | 4.690 | 4.740 | 4.360 | 4.500 | 49,824 | +0.15(+3.45%) |
Mar 22, 2022 | 4.470 | 4.770 | 4.200 | 4.350 | 52,960 | -0.05(-1.14%) |
Mar 21, 2022 | 5.200 | 5.250 | 4.400 | 4.400 | 34,719 | +0.10(+2.33%) |
Mar 18, 2022 | 5.200 | 5.200 | 4.300 | 4.300 | 118,593 | -0.70(-14.00%) |
Mar 17, 2022 | 5.210 | 5.816 | 4.960 | 5.000 | 114,443 | -0.09(-1.77%) |
Mar 16, 2022 | 5.240 | 5.240 | 4.949 | 5.090 | 33,580 | +0.07(+1.39%) |
Mar 15, 2022 | 5.100 | 5.240 | 4.990 | 5.020 | 45,994 | -0.08(-1.57%) |
Mar 14, 2022 | 5.040 | 5.250 | 4.950 | 5.100 | 25,076 | -0.06(-1.16%) |
Mar 11, 2022 | 5.030 | 5.250 | 4.920 | 5.160 | 17,753 | +0.08(+1.57%) |
Mar 10, 2022 | 5.130 | 5.240 | 4.990 | 5.080 | 16,273 | -0.07(-1.36%) |
Mar 09, 2022 | 4.910 | 5.270 | 4.790 | 5.150 | 32,989 | -0.04(-0.77%) |
Mar 08, 2022 | 4.650 | 5.250 | 4.650 | 5.190 | 26,488 | +0.24(+4.85%) |
Mar 07, 2022 | 5.380 | 5.610 | 4.930 | 4.950 | 30,871 | -0.15(-2.94%) |
Mar 04, 2022 | 5.080 | 5.150 | 4.980 | 5.100 | 36,256 | +0.00(+0.00%) |
Mar 03, 2022 | 5.190 | 5.250 | 5.000 | 5.100 | 32,067 | -0.26(-4.85%) |
Mar 02, 2022 | 5.150 | 5.710 | 5.150 | 5.360 | 37,911 | +0.11(+2.10%) |
Mar 01, 2022 | 5.250 | 5.410 | 5.050 | 5.250 | 43,670 | +0.05(+0.96%) |
Feb 28, 2022 | 5.280 | 5.320 | 5.010 | 5.200 | 24,208 | +0.05(+0.97%) |
Feb 25, 2022 | 4.820 | 5.290 | 4.900 | 5.150 | 27,464 | +0.23(+4.67%) |
Feb 24, 2022 | 4.546 | 4.970 | 4.290 | 4.920 | 46,298 | +0.38(+8.37%) |
Feb 23, 2022 | 4.600 | 4.740 | 4.460 | 4.540 | 10,442 | +0.14(+3.18%) |
Feb 22, 2022 | 4.400 | 4.710 | 4.400 | 4.400 | 13,867 | -0.19(-4.14%) |
Feb 18, 2022 | 4.590 | 0 | -0.01(-0.22%) | |||
Feb 17, 2022 | 4.780 | 4.799 | 4.550 | 4.600 | 6,435 | +0.04(+0.88%) |
Feb 16, 2022 | 4.660 | 4.870 | 4.550 | 4.560 | 11,335 | -0.28(-5.79%) |
Feb 15, 2022 | 4.880 | 4.900 | 4.600 | 4.840 | 37,553 | +0.34(+7.56%) |
Feb 14, 2022 | 5.100 | 5.450 | 4.500 | 4.500 | 45,204 | -0.65(-12.62%) |
Feb 11, 2022 | 5.510 | 5.570 | 4.720 | 5.150 | 30,348 | -0.28(-5.16%) |
Feb 10, 2022 | 5.510 | 5.840 | 5.180 | 5.430 | 37,532 | -0.05(-0.91%) |
Feb 09, 2022 | 5.450 | 5.710 | 5.270 | 5.480 | 38,947 | +0.11(+2.05%) |
Feb 08, 2022 | 5.020 | 5.550 | 4.940 | 5.370 | 29,813 | +0.29(+5.71%) |
Feb 07, 2022 | 4.860 | 5.120 | 4.650 | 5.080 | 12,315 | +0.38(+8.09%) |
Feb 04, 2022 | 4.620 | 5.050 | 4.450 | 4.700 | 16,696 | -0.07(-1.47%) |
Feb 03, 2022 | 4.920 | 4.565 | 4.770 | 21,715 | -0.36(-7.02%) | |
Feb 02, 2022 | 5.340 | 5.400 | 4.930 | 5.130 | 87,079 | -0.21(-3.93%) |