Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.040 | 4.080 | 4.000 | 4.080 | 5,981 | +0.08(+2.00%) |
Apr 28, 2022 | 4.010 | 4.020 | 4.000 | 4.000 | 1,242 | -0.05(-1.23%) |
Apr 27, 2022 | 4.210 | 4.439 | 3.943 | 4.050 | 11,983 | -0.36(-8.16%) |
Apr 26, 2022 | 4.465 | 4.465 | 3.930 | 4.410 | 5,296 | +0.04(+0.92%) |
Apr 25, 2022 | 4.100 | 4.420 | 3.905 | 4.370 | 50,007 | +0.25(+6.11%) |
Apr 22, 2022 | 4.200 | 4.200 | 4.113 | 4.118 | 1,620 | -0.16(-3.77%) |
Apr 21, 2022 | 4.300 | 4.300 | 4.220 | 4.280 | 1,215 | -0.02(-0.47%) |
Apr 20, 2022 | 4.200 | 4.300 | 4.100 | 4.300 | 10,298 | +0.13(+3.12%) |
Apr 19, 2022 | 4.160 | 4.183 | 4.110 | 4.170 | 11,812 | +0.02(+0.48%) |
Apr 18, 2022 | 4.100 | 4.260 | 4.100 | 4.150 | 8,872 | -0.18(-4.27%) |
Apr 14, 2022 | 4.250 | 4.400 | 4.180 | 4.335 | 9,038 | -0.04(-1.03%) |
Apr 13, 2022 | 4.130 | 4.390 | 4.110 | 4.380 | 58,545 | +0.13(+3.06%) |
Apr 12, 2022 | 4.350 | 4.380 | 4.250 | 4.250 | 18,178 | -0.10(-2.30%) |
Apr 11, 2022 | 4.410 | 4.412 | 4.350 | 4.350 | 8,178 | -0.14(-3.12%) |
Apr 08, 2022 | 4.460 | 4.540 | 4.400 | 4.490 | 2,969 | -0.08(-1.79%) |
Apr 07, 2022 | 4.420 | 4.605 | 4.420 | 4.572 | 6,293 | +0.02(+0.48%) |
Apr 06, 2022 | 4.500 | 4.550 | 4.440 | 4.550 | 14,687 | +0.05(+1.11%) |
Apr 05, 2022 | 4.450 | 4.582 | 4.450 | 4.500 | 28,130 | -0.10(-2.17%) |
Apr 04, 2022 | 4.750 | 4.830 | 4.600 | 4.600 | 9,590 | -0.16(-3.36%) |
Apr 01, 2022 | 4.845 | 4.927 | 4.640 | 4.760 | 7,983 | -0.20(-4.00%) |
Mar 31, 2022 | 4.740 | 4.990 | 4.690 | 4.958 | 18,547 | +0.22(+4.61%) |
Mar 30, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 5,776 | -0.02(-0.42%) |
Mar 29, 2022 | 4.500 | 4.790 | 4.500 | 4.760 | 9,912 | +0.10(+2.15%) |
Mar 28, 2022 | 4.560 | 4.800 | 4.550 | 4.660 | 18,587 | -0.02(-0.43%) |
Mar 25, 2022 | 4.768 | 4.775 | 4.510 | 4.680 | 24,555 | -0.06(-1.27%) |
Mar 24, 2022 | 4.850 | 4.975 | 4.650 | 4.740 | 24,338 | -0.13(-2.61%) |
Mar 23, 2022 | 4.660 | 5.037 | 4.660 | 4.867 | 25,823 | +0.18(+3.77%) |
Mar 22, 2022 | 4.710 | 5.000 | 4.576 | 4.690 | 30,292 | -0.09(-1.91%) |
Mar 21, 2022 | 4.700 | 5.120 | 4.700 | 4.781 | 42,010 | -0.34(-6.61%) |
Mar 18, 2022 | 5.290 | 5.889 | 5.110 | 5.120 | 33,819 | -0.33(-6.06%) |
Mar 17, 2022 | 5.200 | 5.940 | 5.100 | 5.450 | 50,999 | +0.18(+3.42%) |
Mar 16, 2022 | 6.300 | 6.300 | 5.060 | 5.270 | 89,986 | -1.73(-24.71%) |
Mar 15, 2022 | 6.998 | 7.450 | 6.888 | 7.000 | 5,390 | +0.00(+0.00%) |
Mar 14, 2022 | 7.250 | 7.345 | 7.000 | 7.000 | 7,365 | -0.19(-2.66%) |
Mar 11, 2022 | 7.345 | 7.345 | 7.191 | 7.191 | 610 | -0.31(-4.12%) |
Mar 10, 2022 | 7.345 | 7.500 | 7.345 | 7.500 | 586 | -0.04(-0.53%) |
Mar 09, 2022 | 7.570 | 7.770 | 7.540 | 7.540 | 1,861 | +0.19(+2.59%) |
Mar 08, 2022 | 7.940 | 7.950 | 7.030 | 7.350 | 10,830 | -0.34(-4.42%) |
Mar 07, 2022 | 7.719 | 7.719 | 7.690 | 7.690 | 2,504 | +0.05(+0.59%) |
Mar 04, 2022 | 7.770 | 7.780 | 6.990 | 7.645 | 9,245 | -0.16(-2.10%) |
Mar 03, 2022 | 7.480 | 7.940 | 7.430 | 7.809 | 7,088 | +0.47(+6.39%) |
Mar 02, 2022 | 7.250 | 7.343 | 7.250 | 7.340 | 3,478 | +0.08(+1.10%) |
Mar 01, 2022 | 7.250 | 7.260 | 7.250 | 7.260 | 2,349 | +0.19(+2.69%) |
Feb 28, 2022 | 6.518 | 7.365 | 6.518 | 7.070 | 18,926 | +0.11(+1.58%) |
Feb 25, 2022 | 6.500 | 6.960 | 6.505 | 6.960 | 3,507 | +0.46(+7.08%) |
Feb 24, 2022 | 6.400 | 6.700 | 6.312 | 6.500 | 9,636 | +0.65(+11.11%) |
Feb 23, 2022 | 5.840 | 5.850 | 5.670 | 5.850 | 3,620 | +0.26(+4.65%) |
Feb 22, 2022 | 5.500 | 5.590 | 5.418 | 5.590 | 15,438 | +0.09(+1.64%) |
Feb 18, 2022 | 5.500 | 0 | -0.20(-3.51%) | |||
Feb 17, 2022 | 5.760 | 5.800 | 5.673 | 5.700 | 6,114 | -0.25(-4.20%) |
Feb 16, 2022 | 5.975 | 5.975 | 5.950 | 5.950 | 1,286 | -0.05(-0.83%) |
Feb 15, 2022 | 6.350 | 6.350 | 6.000 | 6.000 | 6,163 | -0.05(-0.83%) |
Feb 14, 2022 | 6.580 | 6.580 | 6.050 | 6.050 | 6,060 | -0.16(-2.58%) |
Feb 11, 2022 | 6.230 | 6.230 | 6.210 | 6.210 | 1,745 | -0.15(-2.36%) |
Feb 10, 2022 | 6.215 | 6.480 | 6.215 | 6.360 | 2,896 | -0.02(-0.31%) |
Feb 09, 2022 | 6.290 | 6.380 | 6.290 | 6.380 | 2,226 | -0.00(-0.00%) |
Feb 08, 2022 | 6.040 | 6.400 | 6.040 | 6.380 | 2,674 | +0.37(+6.16%) |
Feb 07, 2022 | 5.900 | 6.035 | 5.500 | 6.010 | 20,793 | -0.26(-4.15%) |
Feb 04, 2022 | 6.100 | 6.270 | 6.040 | 6.270 | 3,108 | +0.27(+4.50%) |
Feb 03, 2022 | 6.310 | 6.000 | 6.000 | 3,925 | -0.50(-7.69%) | |
Feb 02, 2022 | 6.310 | 6.500 | 6.300 | 6.500 | 3,180 | -0.07(-1.07%) |