Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.421 | 5.450 | 5.268 | 5.278 | 17,352,818 | -0.07(-1.25%) |
Apr 28, 2022 | 5.153 | 5.373 | 5.096 | 5.345 | 22,189,796 | +0.24(+4.69%) |
Apr 27, 2022 | 5.134 | 5.211 | 5.086 | 5.105 | 18,267,346 | -0.04(-0.74%) |
Apr 26, 2022 | 5.373 | 5.410 | 5.143 | 5.143 | 25,583,570 | -0.20(-3.76%) |
Apr 25, 2022 | 5.373 | 5.479 | 5.230 | 5.345 | 31,621,848 | -0.32(-5.58%) |
Apr 22, 2022 | 5.670 | 5.776 | 5.613 | 5.661 | 19,733,708 | -0.13(-2.31%) |
Apr 21, 2022 | 5.967 | 5.977 | 5.680 | 5.795 | 29,138,448 | -0.22(-3.66%) |
Apr 20, 2022 | 5.967 | 6.063 | 5.852 | 6.015 | 23,375,854 | +0.03(+0.48%) |
Apr 19, 2022 | 5.862 | 5.986 | 5.795 | 5.986 | 24,029,414 | +0.08(+1.30%) |
Apr 18, 2022 | 5.996 | 6.130 | 5.910 | 5.910 | 24,755,400 | -0.04(-0.64%) |
Apr 14, 2022 | 5.862 | 5.967 | 5.795 | 5.948 | 17,538,422 | +0.09(+1.47%) |
Apr 13, 2022 | 5.680 | 5.891 | 5.661 | 5.862 | 23,408,954 | +0.24(+4.26%) |
Apr 12, 2022 | 5.737 | 5.785 | 5.617 | 5.622 | 23,308,706 | +0.00(+0.00%) |
Apr 11, 2022 | 5.747 | 5.804 | 5.574 | 5.622 | 14,819,334 | -0.01(-0.17%) |
Apr 08, 2022 | 5.603 | 5.675 | 5.565 | 5.632 | 12,321,617 | +0.09(+1.55%) |
Apr 07, 2022 | 5.488 | 5.584 | 5.445 | 5.546 | 14,994,671 | +0.08(+1.40%) |
Apr 06, 2022 | 5.469 | 5.527 | 5.407 | 5.469 | 20,696,926 | +0.02(+0.35%) |
Apr 05, 2022 | 5.709 | 5.824 | 5.431 | 5.450 | 28,411,592 | -0.25(-4.37%) |
Apr 04, 2022 | 5.546 | 5.709 | 5.527 | 5.699 | 22,934,544 | +0.17(+3.12%) |
Apr 01, 2022 | 5.297 | 5.546 | 5.287 | 5.527 | 21,763,802 | +0.18(+3.41%) |
Mar 31, 2022 | 5.345 | 5.440 | 5.320 | 5.345 | 13,256,653 | +0.02(+0.36%) |
Mar 30, 2022 | 5.297 | 5.392 | 5.282 | 5.325 | 13,373,469 | +0.08(+1.60%) |
Mar 29, 2022 | 5.043 | 5.242 | 4.958 | 5.242 | 17,614,800 | +0.04(+0.73%) |
Mar 28, 2022 | 5.261 | 5.280 | 5.185 | 5.204 | 13,625,449 | -0.16(-3.00%) |
Mar 25, 2022 | 5.327 | 5.374 | 5.289 | 5.365 | 11,886,527 | +0.02(+0.35%) |
Mar 24, 2022 | 5.450 | 5.478 | 5.327 | 5.346 | 19,818,090 | -0.09(-1.57%) |
Mar 23, 2022 | 5.251 | 5.440 | 5.251 | 5.431 | 19,630,294 | +0.21(+3.99%) |
Mar 22, 2022 | 5.270 | 5.270 | 5.100 | 5.223 | 21,238,532 | -0.03(-0.54%) |
Mar 21, 2022 | 5.128 | 5.317 | 5.128 | 5.251 | 19,313,506 | +0.17(+3.35%) |
Mar 18, 2022 | 5.119 | 5.147 | 5.034 | 5.081 | 24,089,178 | -0.09(-1.65%) |
Mar 17, 2022 | 5.138 | 5.303 | 5.119 | 5.166 | 17,968,314 | +0.10(+2.06%) |
Mar 16, 2022 | 5.071 | 5.128 | 4.911 | 5.062 | 19,753,728 | -0.04(-0.74%) |
Mar 15, 2022 | 4.835 | 5.109 | 4.802 | 5.100 | 20,633,662 | +0.09(+1.70%) |
Mar 14, 2022 | 5.090 | 5.185 | 4.963 | 5.015 | 17,896,176 | -0.21(-3.99%) |
Mar 11, 2022 | 5.043 | 5.289 | 5.015 | 5.223 | 21,365,114 | +0.00(+0.00%) |
Mar 10, 2022 | 5.119 | 5.267 | 5.119 | 5.223 | 24,444,544 | +0.14(+2.79%) |
Mar 09, 2022 | 4.901 | 5.152 | 4.873 | 5.081 | 27,717,914 | -0.13(-2.54%) |
Mar 08, 2022 | 5.119 | 5.450 | 5.071 | 5.213 | 50,034,200 | +0.13(+2.61%) |
Mar 07, 2022 | 4.948 | 5.090 | 4.844 | 5.081 | 35,820,228 | +0.15(+3.07%) |
Mar 04, 2022 | 4.892 | 4.956 | 4.844 | 4.929 | 24,511,592 | +0.05(+0.97%) |
Mar 03, 2022 | 4.882 | 4.920 | 4.754 | 4.882 | 22,916,060 | -0.02(-0.39%) |
Mar 02, 2022 | 4.797 | 4.934 | 4.759 | 4.901 | 20,356,748 | +0.02(+0.39%) |
Mar 01, 2022 | 4.665 | 4.901 | 4.655 | 4.882 | 25,905,818 | +0.25(+5.31%) |
Feb 28, 2022 | 4.750 | 4.769 | 4.598 | 4.636 | 19,220,384 | -0.07(-1.41%) |
Feb 25, 2022 | 4.560 | 4.740 | 4.617 | 4.702 | 18,577,410 | +0.08(+1.64%) |
Feb 24, 2022 | 4.958 | 4.967 | 4.532 | 4.627 | 37,507,876 | -0.21(-4.31%) |
Feb 23, 2022 | 4.674 | 4.882 | 4.665 | 4.835 | 27,228,558 | +0.16(+3.44%) |
Feb 22, 2022 | 4.627 | 4.702 | 4.565 | 4.674 | 35,462,188 | +0.03(+0.61%) |
Feb 18, 2022 | 4.646 | 0 | +0.09(+2.08%) | |||
Feb 17, 2022 | 4.447 | 4.589 | 4.352 | 4.551 | 32,277,362 | +0.20(+4.57%) |
Feb 16, 2022 | 4.229 | 4.371 | 4.210 | 4.352 | 18,615,432 | +0.18(+4.31%) |
Feb 15, 2022 | 4.106 | 4.210 | 4.068 | 4.173 | 14,574,391 | -0.07(-1.56%) |
Feb 14, 2022 | 4.182 | 4.277 | 4.163 | 4.239 | 22,093,186 | +0.08(+1.82%) |
Feb 11, 2022 | 3.860 | 4.220 | 3.860 | 4.163 | 28,188,820 | +0.30(+7.84%) |
Feb 10, 2022 | 3.964 | 4.050 | 3.851 | 3.860 | 18,868,418 | -0.11(-2.86%) |
Feb 09, 2022 | 3.955 | 4.059 | 3.945 | 3.974 | 11,827,252 | +0.01(+0.24%) |
Feb 08, 2022 | 3.898 | 3.971 | 3.879 | 3.964 | 10,895,324 | +0.07(+1.70%) |
Feb 07, 2022 | 3.813 | 3.908 | 3.794 | 3.898 | 20,555,060 | +0.12(+3.26%) |
Feb 04, 2022 | 3.785 | 3.851 | 3.756 | 3.775 | 14,211,282 | +0.00(+0.00%) |
Feb 03, 2022 | 3.822 | 3.775 | 13,230,867 | -0.08(-1.97%) | ||
Feb 02, 2022 | 3.889 | 3.936 | 3.794 | 3.851 | 14,867,336 | -0.05(-1.21%) |