Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.000 | 4.110 | 3.950 | 3.960 | 1,244,355 | -0.10(-2.46%) |
Apr 28, 2022 | 4.110 | 4.140 | 3.890 | 4.060 | 1,355,550 | -0.01(-0.25%) |
Apr 27, 2022 | 4.060 | 4.220 | 4.030 | 4.070 | 1,705,654 | +0.01(+0.25%) |
Apr 26, 2022 | 4.280 | 4.280 | 4.050 | 4.060 | 1,304,544 | -0.26(-6.02%) |
Apr 25, 2022 | 4.170 | 4.350 | 4.095 | 4.320 | 1,255,073 | +0.14(+3.35%) |
Apr 22, 2022 | 4.150 | 4.259 | 4.070 | 4.180 | 1,321,089 | +0.00(+0.00%) |
Apr 21, 2022 | 4.390 | 4.430 | 4.130 | 4.180 | 1,330,680 | -0.14(-3.24%) |
Apr 20, 2022 | 4.530 | 4.560 | 4.310 | 4.320 | 773,004 | -0.20(-4.42%) |
Apr 19, 2022 | 4.350 | 4.580 | 4.323 | 4.520 | 796,864 | +0.15(+3.43%) |
Apr 18, 2022 | 4.500 | 4.530 | 4.350 | 4.370 | 837,709 | -0.15(-3.32%) |
Apr 14, 2022 | 4.620 | 4.710 | 4.500 | 4.520 | 797,457 | -0.10(-2.16%) |
Apr 13, 2022 | 4.490 | 4.670 | 4.480 | 4.620 | 1,097,288 | +0.10(+2.21%) |
Apr 12, 2022 | 4.680 | 4.745 | 4.460 | 4.520 | 1,036,668 | -0.08(-1.74%) |
Apr 11, 2022 | 4.580 | 4.680 | 4.490 | 4.600 | 949,894 | -0.02(-0.43%) |
Apr 08, 2022 | 4.670 | 4.725 | 4.532 | 4.620 | 913,377 | -0.06(-1.28%) |
Apr 07, 2022 | 4.720 | 4.748 | 4.530 | 4.680 | 1,220,083 | -0.04(-0.85%) |
Apr 06, 2022 | 4.770 | 4.795 | 4.640 | 4.720 | 1,630,171 | -0.17(-3.48%) |
Apr 05, 2022 | 5.050 | 5.050 | 4.855 | 4.890 | 1,115,956 | -0.16(-3.17%) |
Apr 04, 2022 | 4.980 | 5.105 | 4.950 | 5.050 | 1,062,378 | +0.11(+2.23%) |
Apr 01, 2022 | 5.230 | 5.280 | 4.910 | 4.940 | 1,731,620 | -0.27(-5.18%) |
Mar 31, 2022 | 5.270 | 5.320 | 5.060 | 5.210 | 1,339,085 | -0.05(-0.95%) |
Mar 30, 2022 | 5.280 | 5.539 | 5.120 | 5.260 | 1,911,906 | -0.01(-0.19%) |
Mar 29, 2022 | 4.900 | 5.380 | 4.900 | 5.270 | 6,074,317 | +0.37(+7.55%) |
Mar 28, 2022 | 4.770 | 4.900 | 4.380 | 4.900 | 6,805,847 | +0.22(+4.70%) |
Mar 25, 2022 | 4.950 | 4.990 | 4.200 | 4.680 | 22,617,096 | -1.36(-22.52%) |
Mar 24, 2022 | 6.030 | 6.150 | 5.850 | 6.040 | 2,800,516 | +0.08(+1.34%) |
Mar 23, 2022 | 6.120 | 6.160 | 5.950 | 5.960 | 966,420 | -0.18(-2.93%) |
Mar 22, 2022 | 6.020 | 6.145 | 5.990 | 6.140 | 757,900 | +0.18(+3.02%) |
Mar 21, 2022 | 5.850 | 6.060 | 5.820 | 5.960 | 1,086,116 | +0.07(+1.19%) |
Mar 18, 2022 | 5.570 | 5.940 | 5.551 | 5.890 | 1,060,393 | +0.24(+4.25%) |
Mar 17, 2022 | 5.470 | 5.700 | 5.430 | 5.650 | 700,463 | +0.13(+2.36%) |
Mar 16, 2022 | 5.280 | 5.530 | 5.250 | 5.520 | 1,791,204 | +0.32(+6.15%) |
Mar 15, 2022 | 5.070 | 5.230 | 5.020 | 5.200 | 781,974 | +0.18(+3.59%) |
Mar 14, 2022 | 5.290 | 5.290 | 5.010 | 5.020 | 1,320,646 | -0.20(-3.83%) |
Mar 11, 2022 | 5.470 | 5.500 | 5.205 | 5.220 | 1,096,853 | -0.22(-4.04%) |
Mar 10, 2022 | 5.470 | 5.540 | 5.270 | 5.440 | 886,776 | -0.14(-2.51%) |
Mar 09, 2022 | 5.470 | 5.765 | 5.390 | 5.580 | 951,504 | +0.34(+6.49%) |
Mar 08, 2022 | 5.160 | 5.430 | 5.055 | 5.240 | 956,422 | +0.06(+1.16%) |
Mar 07, 2022 | 5.500 | 5.530 | 5.150 | 5.180 | 1,526,247 | -0.26(-4.78%) |
Mar 04, 2022 | 5.760 | 5.840 | 5.410 | 5.440 | 1,159,414 | -0.41(-7.01%) |
Mar 03, 2022 | 5.930 | 5.984 | 5.720 | 5.850 | 980,497 | -0.03(-0.51%) |
Mar 02, 2022 | 5.780 | 5.880 | 5.640 | 5.880 | 1,893,533 | +0.11(+1.91%) |
Mar 01, 2022 | 5.780 | 5.879 | 5.665 | 5.770 | 1,144,837 | -0.01(-0.17%) |
Feb 28, 2022 | 5.650 | 5.810 | 5.615 | 5.780 | 1,011,035 | +0.07(+1.23%) |
Feb 25, 2022 | 5.590 | 5.720 | 5.470 | 5.710 | 1,052,306 | +0.17(+3.07%) |
Feb 24, 2022 | 5.030 | 5.580 | 5.030 | 5.540 | 1,374,840 | +0.18(+3.36%) |
Feb 23, 2022 | 5.460 | 5.520 | 5.340 | 5.360 | 829,314 | -0.02(-0.37%) |
Feb 22, 2022 | 5.540 | 5.620 | 5.350 | 5.380 | 1,481,580 | -0.18(-3.24%) |
Feb 18, 2022 | 5.560 | 0 | -0.22(-3.81%) | |||
Feb 17, 2022 | 5.900 | 5.930 | 5.755 | 5.780 | 885,915 | -0.21(-3.51%) |
Feb 16, 2022 | 6.000 | 6.040 | 5.850 | 5.990 | 1,199,743 | -0.07(-1.16%) |
Feb 15, 2022 | 5.840 | 6.090 | 5.830 | 6.060 | 1,089,147 | +0.35(+6.13%) |
Feb 14, 2022 | 5.790 | 5.890 | 5.700 | 5.710 | 929,180 | -0.13(-2.23%) |
Feb 11, 2022 | 6.020 | 6.132 | 5.770 | 5.840 | 1,335,807 | -0.18(-2.99%) |
Feb 10, 2022 | 5.960 | 6.340 | 5.950 | 6.020 | 1,382,208 | -0.12(-1.95%) |
Feb 09, 2022 | 6.120 | 6.210 | 5.920 | 6.140 | 2,939,252 | +0.14(+2.33%) |
Feb 08, 2022 | 5.910 | 6.010 | 5.810 | 6.000 | 880,947 | +0.07(+1.18%) |
Feb 07, 2022 | 6.010 | 6.089 | 5.900 | 5.930 | 802,951 | +0.01(+0.17%) |
Feb 04, 2022 | 6.150 | 6.180 | 5.900 | 5.920 | 1,410,691 | -0.21(-3.43%) |
Feb 03, 2022 | 6.440 | 6.100 | 6.130 | 1,224,792 | -0.50(-7.54%) | |
Feb 02, 2022 | 6.770 | 6.820 | 6.510 | 6.630 | 1,205,291 | -0.15(-2.21%) |