Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.550 | 4.700 | 4.509 | 4.520 | 636,653 | -0.07(-1.53%) |
Apr 28, 2022 | 4.550 | 4.700 | 4.457 | 4.590 | 587,279 | +0.07(+1.55%) |
Apr 27, 2022 | 4.430 | 4.665 | 4.390 | 4.520 | 448,423 | +0.08(+1.80%) |
Apr 26, 2022 | 4.630 | 4.710 | 4.340 | 4.440 | 963,827 | -0.25(-5.33%) |
Apr 25, 2022 | 4.480 | 4.775 | 4.480 | 4.690 | 572,063 | +0.15(+3.30%) |
Apr 22, 2022 | 4.540 | 4.650 | 4.430 | 4.540 | 431,456 | -0.01(-0.22%) |
Apr 21, 2022 | 4.970 | 4.970 | 4.520 | 4.550 | 762,803 | -0.35(-7.14%) |
Apr 20, 2022 | 5.180 | 5.195 | 4.900 | 4.900 | 483,722 | -0.26(-5.04%) |
Apr 19, 2022 | 5.080 | 5.320 | 4.920 | 5.160 | 605,921 | +0.08(+1.57%) |
Apr 18, 2022 | 5.210 | 5.330 | 5.040 | 5.080 | 550,781 | -0.15(-2.87%) |
Apr 14, 2022 | 5.500 | 5.579 | 5.150 | 5.230 | 537,651 | -0.27(-4.91%) |
Apr 13, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 606,318 | -0.01(-0.18%) |
Apr 12, 2022 | 5.830 | 5.870 | 5.450 | 5.510 | 749,475 | -0.23(-4.01%) |
Apr 11, 2022 | 5.630 | 6.050 | 5.530 | 5.740 | 1,620,085 | +0.06(+1.06%) |
Apr 08, 2022 | 5.900 | 5.930 | 5.630 | 5.680 | 452,860 | -0.23(-3.89%) |
Apr 07, 2022 | 5.920 | 6.130 | 5.890 | 5.910 | 381,702 | -0.05(-0.84%) |
Apr 06, 2022 | 5.820 | 6.110 | 5.620 | 5.960 | 866,355 | +0.11(+1.88%) |
Apr 05, 2022 | 6.310 | 6.410 | 5.810 | 5.850 | 696,782 | -0.48(-7.58%) |
Apr 04, 2022 | 6.250 | 6.440 | 6.090 | 6.330 | 369,780 | +0.11(+1.77%) |
Apr 01, 2022 | 6.090 | 6.383 | 6.090 | 6.220 | 600,682 | +0.13(+2.13%) |
Mar 31, 2022 | 6.050 | 6.280 | 5.950 | 6.090 | 514,431 | +0.04(+0.66%) |
Mar 30, 2022 | 6.300 | 6.460 | 5.960 | 6.050 | 513,595 | -0.28(-4.42%) |
Mar 29, 2022 | 6.290 | 6.490 | 6.260 | 6.330 | 569,218 | +0.12(+1.93%) |
Mar 28, 2022 | 6.380 | 6.500 | 6.110 | 6.210 | 846,871 | -0.18(-2.82%) |
Mar 25, 2022 | 6.780 | 6.800 | 6.335 | 6.390 | 572,542 | -0.39(-5.75%) |
Mar 24, 2022 | 6.970 | 6.978 | 6.740 | 6.780 | 550,543 | -0.09(-1.31%) |
Mar 23, 2022 | 6.990 | 7.100 | 6.710 | 6.870 | 560,728 | -0.12(-1.72%) |
Mar 22, 2022 | 6.840 | 7.055 | 6.690 | 6.990 | 625,367 | +0.15(+2.19%) |
Mar 21, 2022 | 7.180 | 7.240 | 6.700 | 6.840 | 1,022,035 | -0.37(-5.13%) |
Mar 18, 2022 | 6.930 | 7.450 | 6.890 | 7.210 | 7,513,996 | +0.16(+2.27%) |
Mar 17, 2022 | 6.550 | 7.130 | 6.470 | 7.050 | 1,726,422 | +0.48(+7.31%) |
Mar 16, 2022 | 6.010 | 6.580 | 5.790 | 6.570 | 1,564,245 | +0.67(+11.36%) |
Mar 15, 2022 | 6.500 | 6.650 | 5.780 | 5.900 | 1,517,449 | -0.53(-8.24%) |
Mar 14, 2022 | 6.950 | 7.078 | 6.390 | 6.430 | 1,717,921 | -0.53(-7.61%) |
Mar 11, 2022 | 7.520 | 7.650 | 6.890 | 6.960 | 879,051 | -0.52(-6.95%) |
Mar 10, 2022 | 7.430 | 7.540 | 7.112 | 7.480 | 627,135 | -0.02(-0.27%) |
Mar 09, 2022 | 7.370 | 7.560 | 7.330 | 7.500 | 799,570 | +0.32(+4.46%) |
Mar 08, 2022 | 7.080 | 7.530 | 7.010 | 7.180 | 686,390 | +0.09(+1.27%) |
Mar 07, 2022 | 6.990 | 7.360 | 6.975 | 7.090 | 704,414 | +0.16(+2.31%) |
Mar 04, 2022 | 6.980 | 7.330 | 6.930 | 6.930 | 780,095 | -0.11(-1.56%) |
Mar 03, 2022 | 7.340 | 7.340 | 6.990 | 7.040 | 668,646 | -0.29(-3.96%) |
Mar 02, 2022 | 7.490 | 7.590 | 7.280 | 7.330 | 499,720 | +0.04(+0.55%) |
Mar 01, 2022 | 7.390 | 7.640 | 7.095 | 7.290 | 443,598 | -0.12(-1.62%) |
Feb 28, 2022 | 7.560 | 7.700 | 7.270 | 7.410 | 700,305 | -0.20(-2.63%) |
Feb 25, 2022 | 7.700 | 7.610 | 7.240 | 7.610 | 650,745 | -0.04(-0.52%) |
Feb 24, 2022 | 6.840 | 7.660 | 6.620 | 7.650 | 1,090,830 | +0.66(+9.44%) |
Feb 23, 2022 | 7.300 | 7.450 | 6.930 | 6.990 | 696,412 | -0.23(-3.19%) |
Feb 22, 2022 | 6.990 | 7.390 | 6.880 | 7.220 | 658,700 | +0.16(+2.27%) |
Feb 18, 2022 | 7.060 | 0 | -0.44(-5.87%) | |||
Feb 17, 2022 | 7.760 | 7.850 | 7.190 | 7.500 | 727,472 | -0.42(-5.30%) |
Feb 16, 2022 | 7.850 | 8.020 | 7.690 | 7.920 | 508,125 | -0.02(-0.25%) |
Feb 15, 2022 | 7.680 | 7.970 | 7.470 | 7.940 | 704,130 | +0.45(+6.01%) |
Feb 14, 2022 | 7.660 | 7.690 | 7.350 | 7.490 | 457,998 | -0.19(-2.47%) |
Feb 11, 2022 | 7.850 | 8.085 | 7.630 | 7.680 | 461,408 | -0.10(-1.29%) |
Feb 10, 2022 | 8.010 | 8.520 | 7.620 | 7.780 | 907,495 | -0.46(-5.58%) |
Feb 09, 2022 | 7.990 | 8.343 | 7.911 | 8.240 | 791,355 | +0.37(+4.70%) |
Feb 08, 2022 | 7.870 | 7.980 | 7.650 | 7.870 | 548,516 | -0.05(-0.63%) |
Feb 07, 2022 | 7.640 | 8.030 | 7.620 | 7.920 | 592,957 | +0.26(+3.39%) |
Feb 04, 2022 | 7.450 | 7.840 | 7.330 | 7.660 | 515,563 | +0.19(+2.54%) |
Feb 03, 2022 | 7.530 | 7.470 | 712,074 | -0.06(-0.80%) | ||
Feb 02, 2022 | 8.020 | 8.040 | 7.460 | 7.530 | 759,615 | -0.45(-5.64%) |