Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.180 | 5.237 | 5.110 | 5.150 | 37,417 | +0.04(+0.78%) |
Apr 28, 2022 | 5.400 | 5.512 | 4.980 | 5.110 | 173,792 | -0.20(-3.77%) |
Apr 27, 2022 | 4.940 | 5.500 | 4.290 | 5.310 | 570,137 | -0.43(-7.49%) |
Apr 26, 2022 | 5.750 | 5.800 | 5.410 | 5.740 | 247,148 | +0.01(+0.17%) |
Apr 25, 2022 | 5.800 | 5.800 | 5.700 | 5.730 | 71,976 | -0.06(-1.04%) |
Apr 22, 2022 | 5.850 | 5.850 | 5.750 | 5.790 | 100,870 | -0.05(-0.86%) |
Apr 21, 2022 | 5.790 | 5.850 | 5.780 | 5.840 | 106,666 | +0.04(+0.69%) |
Apr 20, 2022 | 5.700 | 5.850 | 5.700 | 5.800 | 52,142 | -0.05(-0.85%) |
Apr 19, 2022 | 5.830 | 5.900 | 5.790 | 5.850 | 56,159 | -0.01(-0.17%) |
Apr 18, 2022 | 5.850 | 5.930 | 5.850 | 5.860 | 18,510 | -0.08(-1.35%) |
Apr 14, 2022 | 5.930 | 5.990 | 5.810 | 5.940 | 118,012 | +0.05(+0.85%) |
Apr 13, 2022 | 5.900 | 5.990 | 5.830 | 5.890 | 66,242 | +0.05(+0.86%) |
Apr 12, 2022 | 5.850 | 5.890 | 5.770 | 5.840 | 46,404 | -0.01(-0.17%) |
Apr 11, 2022 | 5.810 | 5.850 | 5.790 | 5.850 | 14,046 | +0.04(+0.69%) |
Apr 08, 2022 | 5.810 | 5.820 | 5.710 | 5.810 | 87,005 | +0.01(+0.17%) |
Apr 07, 2022 | 5.800 | 5.900 | 5.730 | 5.800 | 64,800 | +0.01(+0.17%) |
Apr 06, 2022 | 5.930 | 5.990 | 5.760 | 5.790 | 149,506 | -0.04(-0.69%) |
Apr 05, 2022 | 5.600 | 5.840 | 5.600 | 5.830 | 153,486 | +0.51(+9.59%) |
Apr 04, 2022 | 5.350 | 5.434 | 5.310 | 5.320 | 66,389 | -0.03(-0.56%) |
Apr 01, 2022 | 5.240 | 5.350 | 5.130 | 5.350 | 78,650 | +0.16(+3.07%) |
Mar 31, 2022 | 5.270 | 5.270 | 5.160 | 5.191 | 37,568 | -0.06(-1.13%) |
Mar 30, 2022 | 5.060 | 5.250 | 5.060 | 5.250 | 38,742 | +0.11(+2.14%) |
Mar 29, 2022 | 5.090 | 5.150 | 5.050 | 5.140 | 80,189 | +0.04(+0.85%) |
Mar 28, 2022 | 5.090 | 5.100 | 5.054 | 5.097 | 17,339 | -0.02(-0.45%) |
Mar 25, 2022 | 5.180 | 5.180 | 5.030 | 5.120 | 24,328 | +0.03(+0.59%) |
Mar 24, 2022 | 5.050 | 5.100 | 5.050 | 5.090 | 75,624 | +0.04(+0.79%) |
Mar 23, 2022 | 5.180 | 5.180 | 5.030 | 5.050 | 112,696 | -0.02(-0.39%) |
Mar 22, 2022 | 5.100 | 5.200 | 5.000 | 5.070 | 222,892 | +0.17(+3.47%) |
Mar 21, 2022 | 4.750 | 4.920 | 4.720 | 4.900 | 54,567 | +0.15(+3.16%) |
Mar 18, 2022 | 4.800 | 4.800 | 4.660 | 4.750 | 40,559 | -0.02(-0.42%) |
Mar 17, 2022 | 4.640 | 4.770 | 4.560 | 4.770 | 69,367 | +0.15(+3.25%) |
Mar 16, 2022 | 4.550 | 4.640 | 4.530 | 4.620 | 29,638 | +0.11(+2.44%) |
Mar 15, 2022 | 4.631 | 4.631 | 4.490 | 4.510 | 36,149 | -0.02(-0.44%) |
Mar 14, 2022 | 4.615 | 4.615 | 4.480 | 4.530 | 64,158 | -0.11(-2.37%) |
Mar 11, 2022 | 4.620 | 4.750 | 4.540 | 4.640 | 158,874 | +0.04(+0.87%) |
Mar 10, 2022 | 4.604 | 4.645 | 4.570 | 4.600 | 14,507 | -0.07(-1.50%) |
Mar 09, 2022 | 4.750 | 4.750 | 4.590 | 4.670 | 58,868 | +0.11(+2.41%) |
Mar 08, 2022 | 4.600 | 4.633 | 4.520 | 4.560 | 46,616 | -0.02(-0.44%) |
Mar 07, 2022 | 4.600 | 4.614 | 4.520 | 4.580 | 21,973 | -0.01(-0.22%) |
Mar 04, 2022 | 4.560 | 4.600 | 4.540 | 4.590 | 8,461 | +0.07(+1.55%) |
Mar 03, 2022 | 4.665 | 4.725 | 4.500 | 4.520 | 82,910 | -0.04(-0.88%) |
Mar 02, 2022 | 4.610 | 4.740 | 4.560 | 4.560 | 63,846 | -0.07(-1.51%) |
Mar 01, 2022 | 4.620 | 4.740 | 4.620 | 4.630 | 14,042 | -0.04(-0.86%) |
Feb 28, 2022 | 4.630 | 4.731 | 4.610 | 4.670 | 17,871 | -0.03(-0.64%) |
Feb 25, 2022 | 4.700 | 4.742 | 4.665 | 4.700 | 28,285 | +0.03(+0.64%) |
Feb 24, 2022 | 4.460 | 4.710 | 4.460 | 4.670 | 68,000 | +0.10(+2.19%) |
Feb 23, 2022 | 4.640 | 4.640 | 4.510 | 4.570 | 44,032 | -0.02(-0.44%) |
Feb 22, 2022 | 4.440 | 4.590 | 4.440 | 4.590 | 64,484 | +0.09(+2.00%) |
Feb 18, 2022 | 4.500 | 0 | -0.06(-1.32%) | |||
Feb 17, 2022 | 4.560 | 4.560 | 4.510 | 4.560 | 19,572 | +0.02(+0.44%) |
Feb 16, 2022 | 4.550 | 4.570 | 4.500 | 4.540 | 30,256 | +0.02(+0.44%) |
Feb 15, 2022 | 4.620 | 4.620 | 4.520 | 4.520 | 31,166 | -0.08(-1.74%) |
Feb 14, 2022 | 4.530 | 4.600 | 4.520 | 4.600 | 51,407 | +0.05(+1.10%) |
Feb 11, 2022 | 4.560 | 4.590 | 4.480 | 4.550 | 60,576 | +0.03(+0.66%) |
Feb 10, 2022 | 4.580 | 4.630 | 4.500 | 4.520 | 79,197 | -0.06(-1.31%) |
Feb 09, 2022 | 4.600 | 4.630 | 4.520 | 4.580 | 140,752 | -0.02(-0.43%) |
Feb 08, 2022 | 4.570 | 4.650 | 4.521 | 4.600 | 68,262 | +0.05(+1.10%) |
Feb 07, 2022 | 4.660 | 4.670 | 4.510 | 4.550 | 41,953 | -0.12(-2.57%) |
Feb 04, 2022 | 4.380 | 4.670 | 4.355 | 4.670 | 110,335 | +0.30(+6.86%) |
Feb 03, 2022 | 4.450 | 4.370 | 574,869 | -0.10(-2.24%) | ||
Feb 02, 2022 | 4.560 | 4.605 | 4.450 | 4.470 | 100,635 | -0.12(-2.61%) |