Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.589 | 5.692 | 5.526 | 5.540 | 110,727 | -0.01(-0.14%) |
Apr 28, 2022 | 5.573 | 5.609 | 5.476 | 5.549 | 57,068 | -0.04(-0.72%) |
Apr 27, 2022 | 5.468 | 5.613 | 5.468 | 5.589 | 85,579 | +0.14(+2.66%) |
Apr 26, 2022 | 5.452 | 5.516 | 5.388 | 5.444 | 68,274 | -0.01(-0.15%) |
Apr 25, 2022 | 5.388 | 5.452 | 5.187 | 5.452 | 215,399 | +0.06(+1.19%) |
Apr 22, 2022 | 5.701 | 5.701 | 5.368 | 5.388 | 160,044 | -0.35(-6.03%) |
Apr 21, 2022 | 5.790 | 6.055 | 5.613 | 5.733 | 128,203 | +0.02(+0.28%) |
Apr 20, 2022 | 5.540 | 5.798 | 5.540 | 5.717 | 116,750 | +0.13(+2.30%) |
Apr 19, 2022 | 5.830 | 5.854 | 5.545 | 5.589 | 171,448 | -0.14(-2.52%) |
Apr 18, 2022 | 5.661 | 5.846 | 5.625 | 5.733 | 452,972 | +0.18(+3.33%) |
Apr 14, 2022 | 5.581 | 5.693 | 5.396 | 5.549 | 804,211 | -0.55(-9.00%) |
Apr 13, 2022 | 6.372 | 6.486 | 5.968 | 6.097 | 255,749 | -0.24(-3.85%) |
Apr 12, 2022 | 6.296 | 6.410 | 6.036 | 6.341 | 184,742 | +0.06(+0.97%) |
Apr 11, 2022 | 6.410 | 7.494 | 5.945 | 6.280 | 705,936 | +0.02(+0.24%) |
Apr 08, 2022 | 5.685 | 6.632 | 5.586 | 6.265 | 319,457 | +0.60(+10.50%) |
Apr 07, 2022 | 5.639 | 5.968 | 5.449 | 5.670 | 163,705 | +0.08(+1.50%) |
Apr 06, 2022 | 5.388 | 5.586 | 5.388 | 5.586 | 74,543 | +0.15(+2.81%) |
Apr 05, 2022 | 5.510 | 5.548 | 5.403 | 5.433 | 112,381 | +0.02(+0.42%) |
Apr 04, 2022 | 5.288 | 5.410 | 5.174 | 5.410 | 92,218 | +0.14(+2.75%) |
Apr 01, 2022 | 5.235 | 5.288 | 5.182 | 5.265 | 56,943 | +0.11(+2.22%) |
Mar 31, 2022 | 5.143 | 5.197 | 5.098 | 5.151 | 77,464 | +0.04(+0.75%) |
Mar 30, 2022 | 5.136 | 5.174 | 5.090 | 5.113 | 81,443 | -0.03(-0.59%) |
Mar 29, 2022 | 5.120 | 5.174 | 5.037 | 5.143 | 185,221 | -0.02(-0.30%) |
Mar 28, 2022 | 5.265 | 5.265 | 5.075 | 5.159 | 84,180 | -0.11(-2.03%) |
Mar 25, 2022 | 5.182 | 5.265 | 5.052 | 5.265 | 157,499 | +0.08(+1.47%) |
Mar 24, 2022 | 5.456 | 5.456 | 5.136 | 5.189 | 194,508 | -0.21(-3.95%) |
Mar 23, 2022 | 5.166 | 5.449 | 5.151 | 5.403 | 165,602 | +0.17(+3.21%) |
Mar 22, 2022 | 5.349 | 5.365 | 5.182 | 5.235 | 71,044 | -0.05(-1.01%) |
Mar 21, 2022 | 5.220 | 5.368 | 5.204 | 5.288 | 80,354 | +0.14(+2.82%) |
Mar 18, 2022 | 5.090 | 5.182 | 5.090 | 5.143 | 65,697 | +0.06(+1.20%) |
Mar 17, 2022 | 4.823 | 5.090 | 4.815 | 5.082 | 63,736 | +0.28(+5.88%) |
Mar 16, 2022 | 4.769 | 4.876 | 4.769 | 4.800 | 63,956 | +0.10(+2.11%) |
Mar 15, 2022 | 4.830 | 4.846 | 4.693 | 4.701 | 68,306 | -0.22(-4.50%) |
Mar 14, 2022 | 4.945 | 5.044 | 4.892 | 4.922 | 107,490 | -0.09(-1.83%) |
Mar 11, 2022 | 5.105 | 5.143 | 4.982 | 5.014 | 37,475 | -0.17(-3.24%) |
Mar 10, 2022 | 4.968 | 5.204 | 4.953 | 5.182 | 71,422 | +0.12(+2.41%) |
Mar 09, 2022 | 5.014 | 5.182 | 4.983 | 5.059 | 112,677 | +0.05(+0.91%) |
Mar 08, 2022 | 5.189 | 5.189 | 5.006 | 5.014 | 125,905 | -0.30(-5.60%) |
Mar 07, 2022 | 5.220 | 5.311 | 5.136 | 5.311 | 194,426 | +0.05(+0.87%) |
Mar 04, 2022 | 5.197 | 5.265 | 5.128 | 5.265 | 238,570 | +0.08(+1.47%) |
Mar 03, 2022 | 5.098 | 5.250 | 5.075 | 5.189 | 73,870 | +0.13(+2.56%) |
Mar 02, 2022 | 5.105 | 5.113 | 4.817 | 5.059 | 57,738 | +0.28(+5.91%) |
Mar 01, 2022 | 5.105 | 5.113 | 4.732 | 4.777 | 60,734 | -0.33(-6.43%) |
Feb 28, 2022 | 4.945 | 5.113 | 4.861 | 5.105 | 38,744 | +0.15(+3.08%) |
Feb 25, 2022 | 4.808 | 4.960 | 4.846 | 4.953 | 96,146 | +0.14(+3.02%) |
Feb 24, 2022 | 4.708 | 4.830 | 4.678 | 4.808 | 48,221 | +0.02(+0.48%) |
Feb 23, 2022 | 4.716 | 4.800 | 4.685 | 4.785 | 58,349 | +0.17(+3.77%) |
Feb 22, 2022 | 4.571 | 4.611 | 4.563 | 4.611 | 55,314 | +0.17(+3.82%) |
Feb 18, 2022 | 4.441 | 0 | -0.09(-2.02%) | |||
Feb 17, 2022 | 4.441 | 4.556 | 4.405 | 4.533 | 19,108 | +0.02(+0.34%) |
Feb 16, 2022 | 4.434 | 4.533 | 4.434 | 4.518 | 12,217 | +0.09(+2.07%) |
Feb 15, 2022 | 4.396 | 4.449 | 4.388 | 4.426 | 15,109 | +0.02(+0.52%) |
Feb 14, 2022 | 4.403 | 4.449 | 4.396 | 4.403 | 25,347 | +0.09(+2.12%) |
Feb 11, 2022 | 4.396 | 4.434 | 4.312 | 4.312 | 13,608 | -0.14(-3.25%) |
Feb 10, 2022 | 4.342 | 4.457 | 4.342 | 4.457 | 21,895 | +0.14(+3.36%) |
Feb 09, 2022 | 4.182 | 4.312 | 4.174 | 4.312 | 49,852 | +0.17(+4.07%) |
Feb 08, 2022 | 4.128 | 4.143 | 4.085 | 4.143 | 14,422 | -0.05(-1.29%) |
Feb 07, 2022 | 4.106 | 4.205 | 4.106 | 4.197 | 22,171 | +0.24(+6.18%) |
Feb 04, 2022 | 3.915 | 3.999 | 3.884 | 3.953 | 24,894 | -0.08(-1.89%) |
Feb 03, 2022 | 4.098 | 3.976 | 4.029 | 27,986 | -0.14(-3.47%) | |
Feb 02, 2022 | 4.144 | 4.182 | 4.052 | 4.174 | 30,329 | -0.04(-1.00%) |