Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.000 | 4.080 | 3.850 | 3.980 | 16,617 | -0.01(-0.25%) |
Apr 28, 2022 | 4.030 | 4.083 | 3.890 | 3.990 | 47,061 | +0.05(+1.27%) |
Apr 27, 2022 | 4.060 | 4.130 | 3.940 | 3.940 | 31,758 | -0.12(-2.96%) |
Apr 26, 2022 | 4.320 | 4.330 | 4.040 | 4.060 | 30,181 | -0.29(-6.67%) |
Apr 25, 2022 | 4.240 | 4.390 | 4.090 | 4.350 | 48,225 | +0.00(+0.00%) |
Apr 22, 2022 | 4.427 | 4.500 | 4.340 | 4.350 | 28,941 | -0.14(-3.17%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.420 | 4.493 | 107,837 | -0.47(-9.42%) |
Apr 20, 2022 | 4.920 | 5.020 | 4.900 | 4.960 | 24,764 | +0.06(+1.22%) |
Apr 19, 2022 | 4.900 | 5.070 | 4.880 | 4.900 | 29,641 | +0.01(+0.20%) |
Apr 18, 2022 | 4.910 | 4.985 | 4.875 | 4.890 | 38,609 | -0.12(-2.40%) |
Apr 14, 2022 | 5.090 | 5.150 | 4.980 | 5.010 | 20,825 | -0.14(-2.72%) |
Apr 13, 2022 | 4.860 | 5.170 | 4.860 | 5.150 | 40,323 | +0.24(+4.89%) |
Apr 12, 2022 | 5.120 | 5.120 | 4.900 | 4.910 | 58,150 | -0.11(-2.19%) |
Apr 11, 2022 | 5.110 | 5.155 | 5.020 | 5.020 | 31,533 | -0.12(-2.33%) |
Apr 08, 2022 | 5.060 | 5.260 | 5.016 | 5.140 | 32,535 | +0.00(+0.00%) |
Apr 07, 2022 | 5.310 | 5.310 | 4.960 | 5.140 | 124,256 | -0.17(-3.20%) |
Apr 06, 2022 | 4.890 | 5.340 | 4.850 | 5.310 | 103,451 | +0.36(+7.27%) |
Apr 05, 2022 | 5.080 | 5.090 | 4.810 | 4.950 | 141,105 | -0.14(-2.75%) |
Apr 04, 2022 | 5.270 | 5.380 | 5.000 | 5.090 | 194,243 | -0.01(-0.20%) |
Apr 01, 2022 | 5.620 | 5.690 | 5.000 | 5.100 | 316,062 | -0.56(-9.89%) |
Mar 31, 2022 | 5.830 | 5.930 | 5.650 | 5.660 | 108,977 | -0.14(-2.41%) |
Mar 30, 2022 | 6.010 | 6.030 | 5.695 | 5.800 | 270,908 | -0.21(-3.49%) |
Mar 29, 2022 | 5.850 | 6.130 | 5.810 | 6.010 | 117,616 | +0.02(+0.33%) |
Mar 28, 2022 | 6.030 | 6.150 | 5.710 | 5.990 | 192,038 | -0.04(-0.66%) |
Mar 25, 2022 | 6.040 | 6.150 | 5.911 | 6.030 | 53,336 | -0.07(-1.15%) |
Mar 24, 2022 | 6.170 | 6.240 | 6.000 | 6.100 | 46,040 | -0.01(-0.16%) |
Mar 23, 2022 | 6.200 | 6.390 | 6.100 | 6.110 | 108,109 | -0.09(-1.45%) |
Mar 22, 2022 | 6.100 | 6.350 | 6.090 | 6.200 | 88,466 | +0.13(+2.14%) |
Mar 21, 2022 | 6.120 | 6.220 | 5.950 | 6.070 | 49,635 | +0.03(+0.50%) |
Mar 18, 2022 | 5.940 | 6.263 | 5.930 | 6.040 | 119,748 | +0.05(+0.83%) |
Mar 17, 2022 | 5.990 | 6.090 | 5.940 | 5.990 | 78,467 | +0.00(+0.00%) |
Mar 16, 2022 | 5.850 | 6.090 | 5.750 | 5.990 | 120,279 | +0.18(+3.10%) |
Mar 15, 2022 | 5.550 | 5.890 | 5.500 | 5.810 | 213,544 | +0.22(+3.94%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.570 | 5.590 | 134,365 | -0.47(-7.76%) |
Mar 11, 2022 | 6.140 | 6.320 | 5.960 | 6.060 | 67,596 | -0.05(-0.82%) |
Mar 10, 2022 | 6.160 | 6.700 | 5.910 | 6.110 | 434,483 | -0.29(-4.53%) |
Mar 09, 2022 | 6.490 | 6.500 | 6.070 | 6.400 | 182,098 | -0.03(-0.54%) |
Mar 08, 2022 | 6.510 | 7.600 | 6.100 | 6.435 | 2,959,847 | +0.20(+3.29%) |
Mar 07, 2022 | 5.590 | 6.550 | 5.590 | 6.230 | 1,029,781 | +0.47(+8.16%) |
Mar 04, 2022 | 5.900 | 6.000 | 5.500 | 5.760 | 146,497 | -0.24(-4.00%) |
Mar 03, 2022 | 6.190 | 6.190 | 5.870 | 6.000 | 55,078 | -0.13(-2.12%) |
Mar 02, 2022 | 6.100 | 6.225 | 6.030 | 6.130 | 67,338 | +0.05(+0.82%) |
Mar 01, 2022 | 5.930 | 6.220 | 5.900 | 6.080 | 67,392 | +0.09(+1.50%) |
Feb 28, 2022 | 6.000 | 6.270 | 5.840 | 5.990 | 168,278 | +0.04(+0.67%) |
Feb 25, 2022 | 6.150 | 6.163 | 5.860 | 5.950 | 87,588 | -0.12(-1.98%) |
Feb 24, 2022 | 5.500 | 6.190 | 5.350 | 6.070 | 227,956 | +0.16(+2.71%) |
Feb 23, 2022 | 6.150 | 6.417 | 5.900 | 5.910 | 150,998 | -0.12(-1.99%) |
Feb 22, 2022 | 6.450 | 6.770 | 5.990 | 6.030 | 201,918 | -0.56(-8.50%) |
Feb 18, 2022 | 6.590 | 0 | +0.09(+1.38%) | |||
Feb 17, 2022 | 6.810 | 6.900 | 6.490 | 6.500 | 92,645 | -0.43(-6.20%) |
Feb 16, 2022 | 6.870 | 7.000 | 6.710 | 6.930 | 90,393 | +0.06(+0.87%) |
Feb 15, 2022 | 6.710 | 6.920 | 6.610 | 6.870 | 146,645 | +0.36(+5.53%) |
Feb 14, 2022 | 6.280 | 6.650 | 6.250 | 6.510 | 118,865 | +0.12(+1.88%) |
Feb 11, 2022 | 6.540 | 6.740 | 6.250 | 6.390 | 206,345 | -0.17(-2.59%) |
Feb 10, 2022 | 6.490 | 7.055 | 6.430 | 6.560 | 261,997 | -0.24(-3.53%) |
Feb 09, 2022 | 6.250 | 6.850 | 6.220 | 6.800 | 357,167 | +0.53(+8.45%) |
Feb 08, 2022 | 5.850 | 6.300 | 5.850 | 6.270 | 179,081 | +0.41(+7.00%) |
Feb 07, 2022 | 6.291 | 6.291 | 5.810 | 5.860 | 157,118 | -0.21(-3.46%) |
Feb 04, 2022 | 6.040 | 6.410 | 5.868 | 6.070 | 199,558 | -0.02(-0.33%) |
Feb 03, 2022 | 5.860 | 6.090 | 208,596 | +0.01(+0.16%) | ||
Feb 02, 2022 | 6.300 | 6.370 | 5.924 | 6.080 | 341,562 | -0.23(-3.65%) |