Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.320 | 3.490 | 3.315 | 3.400 | 65,821 | -0.01(-0.29%) |
Apr 28, 2022 | 3.240 | 3.430 | 3.140 | 3.410 | 71,686 | +0.14(+4.28%) |
Apr 27, 2022 | 3.200 | 3.300 | 3.200 | 3.270 | 88,608 | +0.05(+1.55%) |
Apr 26, 2022 | 3.350 | 3.350 | 3.060 | 3.220 | 71,212 | -0.19(-5.57%) |
Apr 25, 2022 | 3.520 | 3.530 | 3.240 | 3.410 | 76,419 | -0.15(-4.21%) |
Apr 22, 2022 | 3.650 | 3.663 | 3.520 | 3.560 | 119,391 | -0.11(-3.00%) |
Apr 21, 2022 | 3.780 | 3.800 | 3.610 | 3.670 | 116,923 | -0.11(-2.91%) |
Apr 20, 2022 | 3.970 | 3.970 | 3.705 | 3.780 | 175,792 | -0.06(-1.56%) |
Apr 19, 2022 | 4.080 | 4.100 | 3.665 | 3.840 | 227,011 | -0.25(-6.11%) |
Apr 18, 2022 | 4.950 | 4.950 | 4.085 | 4.090 | 77,790 | -0.47(-10.31%) |
Apr 14, 2022 | 4.760 | 4.800 | 4.540 | 4.560 | 65,236 | -0.14(-2.98%) |
Apr 13, 2022 | 4.920 | 4.920 | 4.640 | 4.700 | 94,318 | -0.12(-2.49%) |
Apr 12, 2022 | 5.160 | 5.220 | 4.800 | 4.820 | 74,426 | -0.24(-4.74%) |
Apr 11, 2022 | 5.180 | 5.200 | 4.980 | 5.060 | 62,354 | -0.07(-1.36%) |
Apr 08, 2022 | 5.560 | 5.560 | 5.100 | 5.130 | 50,065 | -0.30(-5.52%) |
Apr 07, 2022 | 5.580 | 5.580 | 5.000 | 5.430 | 63,372 | -0.15(-2.69%) |
Apr 06, 2022 | 5.640 | 5.640 | 5.310 | 5.580 | 69,797 | -0.08(-1.41%) |
Apr 05, 2022 | 6.360 | 6.389 | 5.620 | 5.660 | 55,062 | -0.62(-9.87%) |
Apr 04, 2022 | 6.690 | 6.690 | 6.270 | 6.280 | 41,609 | -0.47(-6.96%) |
Apr 01, 2022 | 6.920 | 7.040 | 6.540 | 6.750 | 72,259 | -0.21(-3.02%) |
Mar 31, 2022 | 6.720 | 7.190 | 6.563 | 6.960 | 57,730 | +0.20(+2.96%) |
Mar 30, 2022 | 6.450 | 6.901 | 6.320 | 6.760 | 75,138 | +0.30(+4.64%) |
Mar 29, 2022 | 6.480 | 6.510 | 6.340 | 6.460 | 73,851 | -0.04(-0.62%) |
Mar 28, 2022 | 6.180 | 6.613 | 6.180 | 6.500 | 45,660 | +0.32(+5.18%) |
Mar 25, 2022 | 6.270 | 6.282 | 6.000 | 6.180 | 36,190 | +0.01(+0.16%) |
Mar 24, 2022 | 6.420 | 6.420 | 6.050 | 6.170 | 71,827 | -0.19(-2.99%) |
Mar 23, 2022 | 6.310 | 6.620 | 6.070 | 6.360 | 61,830 | -0.08(-1.24%) |
Mar 22, 2022 | 6.510 | 6.510 | 6.190 | 6.440 | 63,797 | +0.04(+0.63%) |
Mar 21, 2022 | 6.230 | 6.440 | 6.070 | 6.400 | 64,200 | +0.12(+1.91%) |
Mar 18, 2022 | 6.630 | 6.790 | 6.120 | 6.280 | 125,496 | -0.53(-7.78%) |
Mar 17, 2022 | 6.200 | 6.810 | 6.100 | 6.810 | 52,828 | +0.51(+8.10%) |
Mar 16, 2022 | 6.160 | 6.300 | 6.020 | 6.300 | 84,195 | +0.06(+0.96%) |
Mar 15, 2022 | 6.220 | 6.260 | 6.100 | 6.240 | 44,696 | +0.09(+1.46%) |
Mar 14, 2022 | 5.820 | 6.330 | 5.820 | 6.150 | 55,349 | +0.37(+6.40%) |
Mar 11, 2022 | 6.120 | 6.150 | 5.620 | 5.780 | 73,702 | -0.31(-5.09%) |
Mar 10, 2022 | 6.240 | 6.370 | 6.000 | 6.090 | 54,300 | -0.22(-3.49%) |
Mar 09, 2022 | 6.240 | 6.500 | 6.240 | 6.310 | 57,065 | +0.07(+1.12%) |
Mar 08, 2022 | 6.450 | 6.690 | 6.210 | 6.240 | 34,288 | -0.25(-3.85%) |
Mar 07, 2022 | 6.420 | 6.650 | 6.410 | 6.490 | 38,511 | +0.13(+2.04%) |
Mar 04, 2022 | 6.530 | 6.530 | 6.270 | 6.360 | 56,284 | -0.16(-2.45%) |
Mar 03, 2022 | 6.920 | 6.980 | 6.510 | 6.520 | 25,418 | -0.32(-4.68%) |
Mar 02, 2022 | 6.610 | 6.910 | 6.610 | 6.840 | 33,887 | +0.39(+6.05%) |
Mar 01, 2022 | 6.850 | 6.860 | 6.400 | 6.450 | 76,468 | -0.50(-7.19%) |
Feb 28, 2022 | 7.000 | 7.060 | 6.600 | 6.950 | 112,829 | -0.14(-1.97%) |
Feb 25, 2022 | 7.280 | 7.120 | 6.950 | 7.090 | 40,566 | -0.22(-3.01%) |
Feb 24, 2022 | 7.080 | 7.540 | 7.000 | 7.310 | 44,792 | +0.23(+3.25%) |
Feb 23, 2022 | 7.430 | 7.430 | 7.070 | 7.080 | 57,203 | -0.14(-1.94%) |
Feb 22, 2022 | 7.460 | 7.460 | 7.210 | 7.220 | 54,998 | -0.22(-2.96%) |
Feb 18, 2022 | 7.440 | 0 | -0.10(-1.33%) | |||
Feb 17, 2022 | 7.740 | 7.870 | 7.500 | 7.540 | 46,452 | -0.20(-2.58%) |
Feb 16, 2022 | 7.650 | 7.870 | 7.650 | 7.740 | 21,129 | -0.06(-0.77%) |
Feb 15, 2022 | 7.750 | 7.880 | 7.650 | 7.800 | 33,667 | +0.17(+2.23%) |
Feb 14, 2022 | 7.810 | 7.875 | 7.580 | 7.630 | 43,777 | -0.17(-2.18%) |
Feb 11, 2022 | 7.820 | 7.890 | 7.790 | 7.800 | 25,850 | -0.14(-1.76%) |
Feb 10, 2022 | 7.850 | 7.980 | 7.840 | 7.940 | 29,806 | -0.07(-0.87%) |
Feb 09, 2022 | 8.100 | 8.100 | 7.950 | 8.010 | 42,506 | -0.04(-0.50%) |
Feb 08, 2022 | 8.100 | 8.150 | 7.915 | 8.050 | 31,825 | -0.02(-0.25%) |
Feb 07, 2022 | 8.010 | 8.120 | 7.830 | 8.070 | 24,233 | +0.02(+0.25%) |
Feb 04, 2022 | 7.960 | 8.140 | 7.960 | 8.050 | 45,521 | +0.06(+0.75%) |
Feb 03, 2022 | 8.070 | 7.970 | 7.990 | 41,354 | -0.16(-1.96%) | |
Feb 02, 2022 | 8.230 | 8.230 | 8.000 | 8.150 | 46,843 | -0.11(-1.33%) |