Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.880 | 5.072 | 4.805 | 4.820 | 374,786 | -0.06(-1.23%) |
Apr 28, 2022 | 4.820 | 4.985 | 4.650 | 4.880 | 487,325 | +0.13(+2.74%) |
Apr 27, 2022 | 4.690 | 4.830 | 4.630 | 4.750 | 881,271 | +0.04(+0.85%) |
Apr 26, 2022 | 4.930 | 4.950 | 4.635 | 4.710 | 1,148,319 | -0.26(-5.23%) |
Apr 25, 2022 | 4.880 | 4.980 | 4.650 | 4.970 | 782,939 | +0.05(+1.02%) |
Apr 22, 2022 | 5.060 | 5.199 | 4.900 | 4.920 | 750,483 | -0.14(-2.77%) |
Apr 21, 2022 | 5.420 | 5.520 | 5.010 | 5.060 | 954,046 | -0.36(-6.64%) |
Apr 20, 2022 | 5.680 | 5.680 | 5.380 | 5.420 | 475,664 | -0.21(-3.73%) |
Apr 19, 2022 | 5.430 | 5.710 | 5.340 | 5.630 | 366,023 | +0.21(+3.87%) |
Apr 18, 2022 | 5.440 | 5.470 | 5.310 | 5.420 | 542,355 | -0.03(-0.55%) |
Apr 14, 2022 | 5.630 | 5.660 | 5.430 | 5.450 | 524,207 | -0.15(-2.68%) |
Apr 13, 2022 | 5.540 | 5.670 | 5.515 | 5.600 | 419,399 | +0.06(+1.08%) |
Apr 12, 2022 | 5.560 | 5.695 | 5.450 | 5.540 | 491,560 | +0.11(+2.03%) |
Apr 11, 2022 | 5.540 | 5.580 | 5.390 | 5.430 | 479,746 | -0.11(-1.99%) |
Apr 08, 2022 | 5.540 | 5.625 | 5.345 | 5.540 | 926,306 | -0.04(-0.72%) |
Apr 07, 2022 | 5.550 | 5.745 | 5.405 | 5.580 | 585,690 | +0.03(+0.54%) |
Apr 06, 2022 | 5.710 | 5.800 | 5.480 | 5.550 | 856,995 | -0.26(-4.48%) |
Apr 05, 2022 | 6.300 | 6.320 | 5.810 | 5.810 | 882,030 | -0.44(-7.04%) |
Apr 04, 2022 | 5.970 | 6.380 | 5.970 | 6.250 | 935,670 | +0.38(+6.47%) |
Apr 01, 2022 | 5.900 | 6.110 | 5.760 | 5.870 | 859,367 | +0.06(+1.03%) |
Mar 31, 2022 | 5.970 | 6.010 | 5.735 | 5.810 | 768,420 | -0.15(-2.52%) |
Mar 30, 2022 | 6.140 | 6.330 | 5.950 | 5.960 | 2,369,078 | -0.11(-1.81%) |
Mar 29, 2022 | 5.980 | 6.140 | 5.870 | 6.070 | 1,321,706 | +0.15(+2.53%) |
Mar 28, 2022 | 5.840 | 5.980 | 5.610 | 5.920 | 1,261,554 | +0.08(+1.37%) |
Mar 25, 2022 | 6.390 | 6.409 | 5.760 | 5.840 | 1,536,704 | -0.42(-6.71%) |
Mar 24, 2022 | 6.750 | 6.860 | 6.115 | 6.260 | 1,853,425 | -0.54(-7.94%) |
Mar 23, 2022 | 6.710 | 7.075 | 6.690 | 6.800 | 1,196,833 | -0.03(-0.44%) |
Mar 22, 2022 | 7.020 | 7.170 | 6.750 | 6.830 | 1,099,359 | -0.01(-0.15%) |
Mar 21, 2022 | 6.730 | 6.980 | 6.600 | 6.840 | 1,014,802 | -0.04(-0.58%) |
Mar 18, 2022 | 6.530 | 7.085 | 6.490 | 6.880 | 2,090,509 | +0.28(+4.24%) |
Mar 17, 2022 | 6.340 | 6.655 | 6.240 | 6.600 | 1,268,506 | +0.11(+1.69%) |
Mar 16, 2022 | 5.990 | 6.510 | 5.860 | 6.490 | 1,719,368 | +0.78(+13.66%) |
Mar 15, 2022 | 5.200 | 5.750 | 5.000 | 5.710 | 1,781,243 | +0.15(+2.70%) |
Mar 14, 2022 | 6.170 | 6.170 | 5.530 | 5.560 | 1,476,612 | -0.77(-12.16%) |
Mar 11, 2022 | 6.860 | 7.040 | 6.280 | 6.330 | 2,520,566 | -0.46(-6.77%) |
Mar 10, 2022 | 7.060 | 7.060 | 6.510 | 6.790 | 1,287,081 | -0.05(-0.73%) |
Mar 09, 2022 | 7.310 | 7.320 | 6.680 | 6.840 | 2,948,540 | -1.27(-15.66%) |
Mar 08, 2022 | 6.210 | 8.430 | 6.154 | 8.110 | 7,595,286 | +2.17(+36.53%) |
Mar 07, 2022 | 5.440 | 5.960 | 5.440 | 5.940 | 1,542,197 | +0.55(+10.20%) |
Mar 04, 2022 | 5.500 | 5.615 | 5.360 | 5.390 | 949,009 | -0.17(-3.06%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.510 | 5.560 | 1,188,441 | -0.52(-8.55%) |
Mar 02, 2022 | 6.210 | 6.230 | 5.890 | 6.080 | 677,224 | -0.13(-2.09%) |
Mar 01, 2022 | 6.100 | 6.420 | 6.070 | 6.210 | 1,197,020 | +0.20(+3.33%) |
Feb 28, 2022 | 5.650 | 6.180 | 5.616 | 6.010 | 1,797,304 | +0.49(+8.88%) |
Feb 25, 2022 | 5.650 | 5.530 | 5.370 | 5.520 | 413,243 | +0.01(+0.18%) |
Feb 24, 2022 | 4.700 | 5.510 | 4.530 | 5.510 | 831,103 | +0.37(+7.20%) |
Feb 23, 2022 | 5.330 | 5.390 | 5.135 | 5.140 | 610,765 | -0.06(-1.15%) |
Feb 22, 2022 | 5.320 | 5.430 | 5.115 | 5.200 | 597,233 | -0.36(-6.47%) |
Feb 18, 2022 | 5.560 | 0 | -0.14(-2.46%) | |||
Feb 17, 2022 | 5.870 | 5.970 | 5.660 | 5.700 | 465,756 | -0.24(-4.04%) |
Feb 16, 2022 | 5.910 | 6.050 | 5.840 | 5.940 | 584,568 | -0.04(-0.67%) |
Feb 15, 2022 | 5.850 | 5.980 | 5.820 | 5.980 | 690,750 | +0.31(+5.47%) |
Feb 14, 2022 | 5.460 | 5.808 | 5.460 | 5.670 | 578,682 | +0.07(+1.25%) |
Feb 11, 2022 | 5.800 | 5.900 | 5.500 | 5.600 | 787,316 | -0.16(-2.78%) |
Feb 10, 2022 | 5.400 | 6.090 | 5.350 | 5.760 | 1,639,828 | +0.06(+1.05%) |
Feb 09, 2022 | 5.710 | 5.740 | 5.470 | 5.700 | 668,444 | +0.25(+4.59%) |
Feb 08, 2022 | 5.220 | 5.480 | 5.190 | 5.450 | 496,648 | +0.22(+4.21%) |
Feb 07, 2022 | 5.240 | 5.409 | 5.205 | 5.230 | 468,520 | +0.02(+0.38%) |
Feb 04, 2022 | 5.000 | 5.270 | 4.950 | 5.210 | 560,351 | +0.21(+4.20%) |
Feb 03, 2022 | 5.160 | 4.955 | 5.000 | 592,945 | -0.23(-4.40%) | |
Feb 02, 2022 | 5.510 | 5.510 | 5.160 | 5.230 | 600,683 | -0.23(-4.21%) |