Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.116 | 5.337 | 5.116 | 5.213 | 11,660 | +0.07(+1.30%) |
Apr 28, 2022 | 5.131 | 5.257 | 5.116 | 5.146 | 16,102 | +0.01(+0.29%) |
Apr 27, 2022 | 5.131 | 5.295 | 5.101 | 5.131 | 12,380 | -0.02(-0.43%) |
Apr 26, 2022 | 5.368 | 5.449 | 5.116 | 5.153 | 18,398 | -0.18(-3.34%) |
Apr 25, 2022 | 5.316 | 5.413 | 5.316 | 5.331 | 19,404 | -0.08(-1.51%) |
Apr 22, 2022 | 5.376 | 5.435 | 5.376 | 5.413 | 6,573 | -0.04(-0.82%) |
Apr 21, 2022 | 5.435 | 5.509 | 5.435 | 5.457 | 22,603 | +0.01(+0.27%) |
Apr 20, 2022 | 5.413 | 5.443 | 5.398 | 5.443 | 16,604 | +0.04(+0.82%) |
Apr 19, 2022 | 5.294 | 5.405 | 5.294 | 5.398 | 13,031 | +0.10(+1.96%) |
Apr 18, 2022 | 5.302 | 5.398 | 5.272 | 5.294 | 19,320 | +0.01(+0.28%) |
Apr 14, 2022 | 5.250 | 5.354 | 5.242 | 5.279 | 8,929 | -0.02(-0.42%) |
Apr 13, 2022 | 5.383 | 5.383 | 5.302 | 5.302 | 19,852 | -0.03(-0.56%) |
Apr 12, 2022 | 5.313 | 5.368 | 5.242 | 5.331 | 16,999 | +0.06(+1.13%) |
Apr 11, 2022 | 5.250 | 5.302 | 5.250 | 5.272 | 15,950 | +0.03(+0.57%) |
Apr 08, 2022 | 5.190 | 5.276 | 5.190 | 5.242 | 7,316 | +0.05(+1.00%) |
Apr 07, 2022 | 5.294 | 5.294 | 5.190 | 5.190 | 33,992 | -0.07(-1.41%) |
Apr 06, 2022 | 5.272 | 5.316 | 5.265 | 5.265 | 10,349 | -0.01(-0.14%) |
Apr 05, 2022 | 5.391 | 5.391 | 5.265 | 5.272 | 33,899 | -0.12(-2.20%) |
Apr 04, 2022 | 5.354 | 5.413 | 5.354 | 5.391 | 11,568 | +0.03(+0.55%) |
Apr 01, 2022 | 5.294 | 5.413 | 5.265 | 5.361 | 18,074 | +0.11(+2.12%) |
Mar 31, 2022 | 5.339 | 5.339 | 5.250 | 5.250 | 28,378 | -0.13(-2.34%) |
Mar 30, 2022 | 5.487 | 5.487 | 5.376 | 5.376 | 24,543 | -0.10(-1.89%) |
Mar 29, 2022 | 5.531 | 5.554 | 5.405 | 5.480 | 17,139 | +0.01(+0.14%) |
Mar 28, 2022 | 5.413 | 5.494 | 5.413 | 5.472 | 18,141 | +0.07(+1.23%) |
Mar 25, 2022 | 5.339 | 5.413 | 5.339 | 5.405 | 33,892 | +0.09(+1.67%) |
Mar 24, 2022 | 5.339 | 5.339 | 5.308 | 5.316 | 22,271 | +0.00(+0.00%) |
Mar 23, 2022 | 5.242 | 5.316 | 5.242 | 5.316 | 9,095 | +0.10(+1.85%) |
Mar 22, 2022 | 5.198 | 5.235 | 5.190 | 5.220 | 16,754 | +0.05(+1.00%) |
Mar 21, 2022 | 5.250 | 5.250 | 5.064 | 5.168 | 27,506 | -0.04(-0.71%) |
Mar 18, 2022 | 5.101 | 5.205 | 5.057 | 5.205 | 30,951 | +0.16(+3.24%) |
Mar 17, 2022 | 5.087 | 5.138 | 5.005 | 5.042 | 31,268 | -0.03(-0.58%) |
Mar 16, 2022 | 5.309 | 5.309 | 5.050 | 5.072 | 17,203 | -0.13(-2.43%) |
Mar 15, 2022 | 5.161 | 5.235 | 5.042 | 5.198 | 22,968 | +0.04(+0.72%) |
Mar 14, 2022 | 5.161 | 5.190 | 5.146 | 5.161 | 18,240 | +0.01(+0.29%) |
Mar 11, 2022 | 5.161 | 5.162 | 5.084 | 5.146 | 15,988 | -0.01(-0.29%) |
Mar 10, 2022 | 5.257 | 5.257 | 5.113 | 5.161 | 18,642 | +0.00(+0.00%) |
Mar 09, 2022 | 5.213 | 5.227 | 5.153 | 5.161 | 22,839 | -0.03(-0.52%) |
Mar 08, 2022 | 5.227 | 5.242 | 5.116 | 5.188 | 26,039 | -0.04(-0.76%) |
Mar 07, 2022 | 5.265 | 5.335 | 5.146 | 5.227 | 41,093 | -0.09(-1.67%) |
Mar 04, 2022 | 5.339 | 5.376 | 5.265 | 5.316 | 22,901 | -0.02(-0.42%) |
Mar 03, 2022 | 5.287 | 5.339 | 5.198 | 5.339 | 18,116 | -0.01(-0.14%) |
Mar 02, 2022 | 5.257 | 5.405 | 5.242 | 5.346 | 15,630 | +0.14(+2.71%) |
Mar 01, 2022 | 5.227 | 5.227 | 5.205 | 5.205 | 14,808 | +0.00(+0.00%) |
Feb 28, 2022 | 5.361 | 5.465 | 5.205 | 5.205 | 24,990 | +0.00(+0.00%) |
Feb 25, 2022 | 5.124 | 5.227 | 5.130 | 5.205 | 30,971 | +0.06(+1.15%) |
Feb 24, 2022 | 5.116 | 5.185 | 5.035 | 5.146 | 42,974 | -0.05(-1.00%) |
Feb 23, 2022 | 5.287 | 5.307 | 5.131 | 5.198 | 30,256 | -0.10(-1.82%) |
Feb 22, 2022 | 5.398 | 5.405 | 5.265 | 5.294 | 71,753 | -0.11(-1.95%) |
Feb 18, 2022 | 5.400 | 0 | -0.12(-2.25%) | |||
Feb 17, 2022 | 5.661 | 5.676 | 5.502 | 5.524 | 58,083 | -0.14(-2.42%) |
Feb 16, 2022 | 5.705 | 5.712 | 5.632 | 5.661 | 60,931 | -0.05(-0.88%) |
Feb 15, 2022 | 5.719 | 5.733 | 5.596 | 5.712 | 44,092 | +0.02(+0.38%) |
Feb 14, 2022 | 5.611 | 5.705 | 5.611 | 5.690 | 46,976 | +0.08(+1.39%) |
Feb 11, 2022 | 5.668 | 5.668 | 5.531 | 5.612 | 32,786 | +0.10(+1.73%) |
Feb 10, 2022 | 5.741 | 5.751 | 5.517 | 5.517 | 44,690 | -0.25(-4.26%) |
Feb 09, 2022 | 5.777 | 5.777 | 5.741 | 5.762 | 40,078 | +0.01(+0.13%) |
Feb 08, 2022 | 5.697 | 5.777 | 5.689 | 5.755 | 38,598 | -0.01(-0.25%) |
Feb 07, 2022 | 5.683 | 5.770 | 5.625 | 5.770 | 21,080 | +0.14(+2.44%) |
Feb 04, 2022 | 5.524 | 5.632 | 5.517 | 5.632 | 38,264 | +0.12(+2.23%) |
Feb 03, 2022 | 5.452 | 5.567 | 5.510 | 43,937 | +0.07(+1.33%) | |
Feb 02, 2022 | 5.293 | 5.437 | 5.293 | 5.437 | 36,357 | +0.09(+1.76%) |