Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.199 | 5.436 | 5.199 | 5.390 | 17,209 | +0.26(+5.07%) |
Apr 28, 2022 | 5.050 | 5.200 | 5.040 | 5.130 | 12,439 | +0.15(+3.09%) |
Apr 27, 2022 | 5.100 | 5.170 | 4.950 | 4.976 | 10,136 | -0.24(-4.67%) |
Apr 26, 2022 | 5.180 | 5.330 | 5.180 | 5.220 | 14,558 | +0.02(+0.38%) |
Apr 25, 2022 | 5.250 | 5.250 | 5.100 | 5.200 | 59,780 | -0.15(-2.88%) |
Apr 22, 2022 | 5.500 | 5.500 | 5.320 | 5.354 | 7,061 | -0.19(-3.44%) |
Apr 21, 2022 | 5.260 | 5.800 | 5.260 | 5.545 | 7,461 | -0.32(-5.48%) |
Apr 20, 2022 | 5.320 | 5.866 | 5.320 | 5.866 | 16,726 | +0.40(+7.24%) |
Apr 19, 2022 | 5.470 | 5.479 | 5.440 | 5.470 | 7,967 | +0.00(+0.00%) |
Apr 18, 2022 | 5.560 | 5.569 | 5.470 | 5.470 | 12,938 | -0.02(-0.44%) |
Apr 14, 2022 | 5.640 | 5.640 | 5.463 | 5.494 | 15,450 | -0.24(-4.12%) |
Apr 13, 2022 | 5.400 | 5.900 | 5.400 | 5.730 | 20,268 | +0.36(+6.60%) |
Apr 12, 2022 | 5.530 | 5.530 | 5.375 | 5.375 | 17,078 | -0.16(-2.80%) |
Apr 11, 2022 | 5.530 | 5.540 | 5.447 | 5.530 | 18,454 | +0.03(+0.55%) |
Apr 08, 2022 | 5.422 | 5.520 | 5.415 | 5.500 | 16,146 | +0.01(+0.18%) |
Apr 07, 2022 | 5.494 | 5.500 | 5.382 | 5.490 | 15,748 | -0.06(-1.08%) |
Apr 06, 2022 | 5.570 | 5.570 | 5.526 | 5.550 | 6,909 | +0.04(+0.76%) |
Apr 05, 2022 | 5.666 | 5.690 | 5.508 | 5.508 | 6,160 | -0.07(-1.29%) |
Apr 04, 2022 | 5.640 | 5.640 | 5.530 | 5.580 | 14,382 | -0.03(-0.53%) |
Apr 01, 2022 | 5.760 | 5.760 | 5.536 | 5.610 | 17,125 | -0.09(-1.58%) |
Mar 31, 2022 | 5.690 | 5.820 | 5.690 | 5.700 | 30,042 | -0.21(-3.47%) |
Mar 30, 2022 | 6.140 | 6.140 | 5.830 | 5.905 | 4,287 | -0.06(-1.09%) |
Mar 29, 2022 | 5.800 | 5.970 | 5.694 | 5.970 | 13,078 | -0.03(-0.50%) |
Mar 28, 2022 | 6.139 | 6.200 | 5.997 | 6.000 | 14,841 | -0.09(-1.48%) |
Mar 25, 2022 | 6.000 | 6.092 | 5.890 | 6.090 | 7,700 | +0.12(+2.01%) |
Mar 24, 2022 | 6.040 | 6.226 | 5.970 | 5.970 | 18,466 | -0.19(-3.08%) |
Mar 23, 2022 | 5.570 | 6.160 | 5.492 | 6.160 | 22,330 | +0.61(+10.99%) |
Mar 22, 2022 | 5.677 | 5.677 | 5.482 | 5.550 | 11,784 | -0.11(-1.95%) |
Mar 21, 2022 | 5.250 | 5.708 | 5.250 | 5.660 | 8,307 | +0.17(+3.10%) |
Mar 18, 2022 | 5.360 | 5.550 | 5.330 | 5.490 | 14,018 | +0.02(+0.37%) |
Mar 17, 2022 | 5.350 | 5.540 | 5.180 | 5.470 | 9,579 | +0.32(+6.20%) |
Mar 16, 2022 | 5.330 | 5.340 | 4.930 | 5.151 | 26,956 | -0.07(-1.33%) |
Mar 15, 2022 | 5.098 | 5.270 | 5.000 | 5.220 | 3,574 | -0.00(-0.08%) |
Mar 14, 2022 | 5.270 | 5.430 | 5.200 | 5.224 | 14,051 | -0.15(-2.72%) |
Mar 11, 2022 | 5.510 | 5.510 | 5.300 | 5.370 | 5,138 | -0.10(-1.83%) |
Mar 10, 2022 | 5.540 | 5.540 | 5.391 | 5.470 | 7,841 | +0.02(+0.37%) |
Mar 09, 2022 | 5.821 | 5.853 | 5.400 | 5.450 | 10,502 | -0.31(-5.38%) |
Mar 08, 2022 | 5.890 | 6.022 | 5.555 | 5.760 | 24,090 | -0.22(-3.62%) |
Mar 07, 2022 | 5.815 | 6.195 | 5.815 | 5.976 | 11,966 | +0.01(+0.15%) |
Mar 04, 2022 | 5.465 | 6.150 | 5.465 | 5.968 | 24,426 | +0.32(+5.62%) |
Mar 03, 2022 | 5.194 | 5.692 | 5.100 | 5.650 | 9,009 | +0.57(+11.22%) |
Mar 02, 2022 | 5.032 | 5.080 | 5.032 | 5.080 | 9,087 | +0.28(+5.90%) |
Mar 01, 2022 | 5.064 | 5.094 | 4.797 | 4.797 | 13,581 | -0.04(-0.84%) |
Feb 28, 2022 | 5.100 | 5.100 | 4.710 | 4.838 | 14,630 | -0.06(-1.27%) |
Feb 25, 2022 | 5.056 | 4.960 | 4.862 | 4.900 | 9,376 | +0.06(+1.24%) |
Feb 24, 2022 | 4.730 | 4.911 | 4.712 | 4.840 | 18,720 | -0.11(-2.22%) |
Feb 23, 2022 | 5.000 | 5.032 | 4.940 | 4.950 | 28,236 | +0.02(+0.41%) |
Feb 22, 2022 | 5.487 | 5.487 | 4.862 | 4.930 | 24,591 | -0.31(-5.92%) |
Feb 18, 2022 | 5.240 | 0 | -0.28(-5.07%) | |||
Feb 17, 2022 | 5.510 | 5.550 | 5.440 | 5.520 | 10,143 | +0.23(+4.30%) |
Feb 16, 2022 | 5.150 | 5.510 | 5.150 | 5.292 | 23,928 | +0.21(+4.03%) |
Feb 15, 2022 | 5.000 | 5.100 | 4.990 | 5.087 | 15,594 | +0.09(+1.74%) |
Feb 14, 2022 | 5.091 | 5.150 | 4.900 | 5.000 | 16,512 | +0.05(+1.01%) |
Feb 11, 2022 | 5.000 | 5.109 | 4.950 | 4.950 | 40,087 | -0.05(-1.00%) |
Feb 10, 2022 | 5.095 | 5.250 | 4.950 | 5.000 | 35,155 | -0.10(-1.96%) |
Feb 09, 2022 | 5.050 | 5.250 | 4.995 | 5.100 | 12,283 | +0.02(+0.39%) |
Feb 08, 2022 | 5.100 | 5.158 | 4.921 | 5.080 | 3,400 | -0.07(-1.28%) |
Feb 07, 2022 | 4.918 | 5.230 | 4.918 | 5.146 | 7,675 | +0.44(+9.24%) |
Feb 04, 2022 | 4.670 | 4.740 | 4.668 | 4.711 | 4,970 | +0.08(+1.74%) |
Feb 03, 2022 | 4.800 | 4.630 | 4.630 | 2,527 | -0.25(-5.07%) | |
Feb 02, 2022 | 4.800 | 4.940 | 4.650 | 4.878 | 8,838 | +0.08(+1.61%) |