Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.280 | 5.380 | 5.025 | 5.030 | 1,078,009 | -0.26(-4.91%) |
Apr 28, 2022 | 5.190 | 5.340 | 4.931 | 5.290 | 1,504,598 | +0.16(+3.12%) |
Apr 27, 2022 | 5.120 | 5.290 | 5.065 | 5.130 | 1,188,598 | +0.06(+1.18%) |
Apr 26, 2022 | 5.430 | 5.450 | 5.053 | 5.070 | 1,370,713 | -0.38(-6.97%) |
Apr 25, 2022 | 5.270 | 5.490 | 5.170 | 5.450 | 1,188,871 | +0.18(+3.42%) |
Apr 22, 2022 | 5.350 | 5.480 | 5.220 | 5.270 | 1,228,783 | -0.06(-1.13%) |
Apr 21, 2022 | 5.650 | 5.840 | 5.315 | 5.330 | 1,832,777 | -0.30(-5.33%) |
Apr 20, 2022 | 5.670 | 5.765 | 5.430 | 5.630 | 1,330,764 | -0.04(-0.71%) |
Apr 19, 2022 | 5.310 | 5.750 | 5.230 | 5.670 | 1,351,751 | +0.38(+7.18%) |
Apr 18, 2022 | 5.700 | 5.740 | 5.200 | 5.290 | 2,426,321 | -0.43(-7.52%) |
Apr 14, 2022 | 5.570 | 5.850 | 5.570 | 5.720 | 2,445,653 | +0.14(+2.51%) |
Apr 13, 2022 | 5.050 | 5.610 | 5.050 | 5.580 | 1,867,761 | +0.52(+10.28%) |
Apr 12, 2022 | 5.090 | 5.230 | 5.015 | 5.060 | 1,583,967 | +0.03(+0.60%) |
Apr 11, 2022 | 5.160 | 5.320 | 5.020 | 5.030 | 1,709,383 | -0.22(-4.19%) |
Apr 08, 2022 | 5.350 | 5.370 | 5.150 | 5.250 | 1,107,570 | -0.15(-2.78%) |
Apr 07, 2022 | 5.530 | 5.560 | 5.240 | 5.400 | 1,600,492 | -0.12(-2.17%) |
Apr 06, 2022 | 5.600 | 5.685 | 5.475 | 5.520 | 1,688,792 | -0.28(-4.83%) |
Apr 05, 2022 | 5.610 | 5.820 | 5.600 | 5.800 | 2,484,386 | +0.01(+0.17%) |
Apr 04, 2022 | 5.540 | 5.900 | 5.530 | 5.790 | 2,474,668 | +0.19(+3.39%) |
Apr 01, 2022 | 5.220 | 5.850 | 4.950 | 5.600 | 4,283,270 | +0.52(+10.24%) |
Mar 31, 2022 | 5.620 | 5.620 | 5.020 | 5.080 | 2,917,858 | -0.50(-8.96%) |
Mar 30, 2022 | 5.520 | 5.800 | 5.473 | 5.580 | 1,553,795 | -0.01(-0.18%) |
Mar 29, 2022 | 5.300 | 5.650 | 5.300 | 5.590 | 1,611,233 | +0.34(+6.48%) |
Mar 28, 2022 | 5.240 | 5.420 | 5.160 | 5.250 | 1,113,063 | +0.09(+1.74%) |
Mar 25, 2022 | 5.350 | 5.390 | 5.100 | 5.160 | 1,257,256 | -0.20(-3.73%) |
Mar 24, 2022 | 5.290 | 5.420 | 5.220 | 5.360 | 1,344,607 | +0.05(+0.94%) |
Mar 23, 2022 | 5.270 | 5.435 | 5.065 | 5.310 | 2,276,598 | -0.03(-0.56%) |
Mar 22, 2022 | 5.100 | 5.415 | 5.060 | 5.340 | 1,803,204 | +0.26(+5.12%) |
Mar 21, 2022 | 5.280 | 5.380 | 4.960 | 5.080 | 2,550,387 | -0.18(-3.42%) |
Mar 18, 2022 | 5.330 | 5.520 | 5.158 | 5.260 | 13,463,316 | -0.07(-1.31%) |
Mar 17, 2022 | 5.060 | 5.350 | 5.020 | 5.330 | 1,769,483 | +0.24(+4.72%) |
Mar 16, 2022 | 4.920 | 5.180 | 4.860 | 5.090 | 2,500,403 | +0.21(+4.30%) |
Mar 15, 2022 | 4.650 | 4.930 | 4.530 | 4.880 | 1,453,465 | +0.32(+7.02%) |
Mar 14, 2022 | 4.720 | 4.770 | 4.515 | 4.560 | 1,627,115 | -0.14(-2.98%) |
Mar 11, 2022 | 5.090 | 5.220 | 4.700 | 4.700 | 1,511,202 | -0.29(-5.81%) |
Mar 10, 2022 | 5.000 | 4.990 | 1,504,841 | -0.07(-1.38%) | ||
Mar 09, 2022 | 4.800 | 5.200 | 4.770 | 5.060 | 1,831,794 | +0.37(+7.89%) |
Mar 08, 2022 | 4.460 | 4.900 | 4.280 | 4.690 | 2,346,852 | +0.19(+4.22%) |
Mar 07, 2022 | 4.720 | 4.850 | 4.480 | 4.500 | 2,753,589 | -0.24(-5.06%) |
Mar 04, 2022 | 4.800 | 4.940 | 4.650 | 4.740 | 1,978,689 | -0.11(-2.27%) |
Mar 03, 2022 | 5.520 | 5.570 | 4.805 | 4.850 | 2,962,921 | -0.72(-12.93%) |
Mar 02, 2022 | 5.670 | 5.720 | 5.420 | 5.570 | 1,492,626 | -0.10(-1.76%) |
Mar 01, 2022 | 5.670 | 5.820 | 5.520 | 5.670 | 1,657,750 | +0.03(+0.53%) |
Feb 28, 2022 | 5.250 | 5.700 | 5.210 | 5.640 | 2,068,376 | +0.36(+6.82%) |
Feb 25, 2022 | 5.110 | 5.365 | 4.950 | 5.280 | 2,925,417 | +0.16(+3.13%) |
Feb 24, 2022 | 4.550 | 5.150 | 4.460 | 5.120 | 5,298,444 | +0.25(+5.13%) |
Feb 23, 2022 | 5.060 | 5.315 | 4.835 | 4.870 | 2,862,016 | -0.21(-4.13%) |
Feb 22, 2022 | 5.120 | 5.375 | 5.010 | 5.080 | 2,738,287 | -0.13(-2.50%) |
Feb 18, 2022 | 5.210 | 0 | -0.16(-2.98%) | |||
Feb 17, 2022 | 5.760 | 5.850 | 5.330 | 5.370 | 4,091,249 | -0.43(-7.41%) |
Feb 16, 2022 | 5.660 | 5.910 | 5.610 | 5.800 | 1,604,626 | +0.03(+0.52%) |
Feb 15, 2022 | 5.760 | 5.920 | 5.670 | 5.770 | 2,791,180 | +0.12(+2.12%) |
Feb 14, 2022 | 5.920 | 6.150 | 5.610 | 5.650 | 1,991,203 | -0.27(-4.56%) |
Feb 11, 2022 | 6.300 | 6.520 | 5.820 | 5.920 | 2,104,949 | -0.35(-5.58%) |
Feb 10, 2022 | 6.060 | 6.730 | 6.021 | 6.270 | 2,937,233 | +0.06(+0.97%) |
Feb 09, 2022 | 6.190 | 6.330 | 6.130 | 6.210 | 1,975,419 | +0.02(+0.32%) |
Feb 08, 2022 | 6.020 | 6.220 | 5.680 | 6.190 | 2,120,137 | +0.09(+1.48%) |
Feb 07, 2022 | 5.930 | 6.260 | 5.925 | 6.100 | 1,834,778 | +0.17(+2.87%) |
Feb 04, 2022 | 5.620 | 5.990 | 5.590 | 5.930 | 1,564,233 | +0.27(+4.77%) |
Feb 03, 2022 | 5.570 | 5.970 | 5.660 | 1,804,798 | -0.05(-0.88%) | |
Feb 02, 2022 | 6.550 | 6.560 | 5.640 | 5.710 | 3,266,796 | -0.70(-10.92%) |
Feb 01, 2022 | 6.250 | 6.615 | 6.020 | 6.410 | 2,123,653 | +0.31(+5.08%) |
Jan 31, 2022 | 5.610 | 6.200 | 6.100 | 3,140,578 | +0.55(+9.91%) | |
Jan 28, 2022 | 5.410 | 5.725 | 5.130 | 5.550 | 2,512,294 | +0.16(+2.97%) |
Jan 27, 2022 | 5.680 | 5.930 | 5.360 | 5.390 | 3,497,831 | -0.11(-2.00%) |
Jan 26, 2022 | 5.590 | 5.929 | 5.400 | 5.500 | 3,320,345 | +0.14(+2.61%) |
Jan 25, 2022 | 5.770 | 5.946 | 5.250 | 5.360 | 3,266,900 | -0.53(-9.00%) |
Jan 24, 2022 | 5.650 | 5.960 | 5.000 | 5.890 | 6,615,339 | -0.12(-2.00%) |
Jan 21, 2022 | 6.700 | 6.850 | 5.960 | 6.010 | 5,540,441 | -0.75(-11.09%) |
Jan 20, 2022 | 6.560 | 7.210 | 6.560 | 6.760 | 4,926,291 | +0.26(+4.00%) |
Jan 19, 2022 | 6.330 | 6.820 | 6.180 | 6.500 | 4,013,513 | +0.22(+3.50%) |
Jan 18, 2022 | 6.300 | 6.620 | 5.920 | 6.280 | 4,620,168 | -0.08(-1.26%) |
Jan 14, 2022 | 6.360 | 0 | +0.77(+13.77%) | |||
Jan 13, 2022 | 6.250 | 6.285 | 5.515 | 5.590 | 6,956,578 | -0.64(-10.27%) |
Jan 12, 2022 | 6.050 | 7.120 | 6.000 | 6.230 | 16,441,032 | +0.59(+10.46%) |
Jan 11, 2022 | 5.350 | 5.820 | 5.259 | 5.640 | 2,312,492 | +0.35(+6.62%) |
Jan 10, 2022 | 5.420 | 5.460 | 5.091 | 5.290 | 3,580,439 | -0.08(-1.49%) |
Jan 07, 2022 | 5.570 | 5.640 | 5.250 | 5.370 | 3,360,316 | +0.11(+2.09%) |
Jan 06, 2022 | 5.310 | 5.540 | 4.950 | 5.260 | 3,378,275 | -0.05(-0.94%) |
Jan 05, 2022 | 5.720 | 5.770 | 5.200 | 5.310 | 3,842,166 | -0.34(-6.02%) |
Jan 04, 2022 | 6.000 | 6.089 | 5.510 | 5.650 | 3,489,941 | -0.36(-5.99%) |
Jan 03, 2022 | 6.200 | 6.370 | 5.960 | 6.010 | 2,234,066 | -0.14(-2.28%) |
Dec 31, 2021 | 6.100 | 6.260 | 5.980 | 6.150 | 2,300,241 | +0.01(+0.16%) |
Dec 30, 2021 | 6.000 | 6.390 | 5.980 | 6.140 | 2,429,268 | +0.16(+2.68%) |
Dec 29, 2021 | 6.180 | 6.225 | 5.870 | 5.980 | 3,724,465 | -0.20(-3.24%) |
Dec 28, 2021 | 6.420 | 6.570 | 6.140 | 6.180 | 2,852,339 | -0.23(-3.59%) |
Dec 27, 2021 | 7.140 | 7.400 | 6.360 | 6.410 | 4,536,581 | -0.70(-9.85%) |
Dec 23, 2021 | 6.480 | 7.300 | 6.480 | 7.110 | 5,286,352 | +0.76(+11.97%) |
Dec 22, 2021 | 6.830 | 6.867 | 6.310 | 6.350 | 3,024,352 | -0.49(-7.16%) |
Dec 21, 2021 | 6.140 | 6.870 | 6.000 | 6.840 | 6,244,557 | +0.94(+15.93%) |
Dec 20, 2021 | 6.210 | 6.290 | 5.810 | 5.900 | 5,994,583 | -0.39(-6.20%) |
Dec 17, 2021 | 6.430 | 6.470 | 6.070 | 6.290 | 4,836,095 | -0.23(-3.53%) |
Dec 16, 2021 | 6.880 | 7.200 | 6.360 | 6.520 | 7,150,090 | -0.17(-2.54%) |
Dec 15, 2021 | 7.060 | 7.080 | 6.000 | 6.690 | 7,999,907 | -0.24(-3.46%) |
Dec 14, 2021 | 7.330 | 8.047 | 6.870 | 6.930 | 8,240,565 | -1.97(-22.13%) |
Dec 13, 2021 | 9.580 | 9.950 | 8.890 | 8.900 | 3,735,549 | -0.57(-6.02%) |
Dec 10, 2021 | 10.23 | 10.33 | 9.230 | 9.470 | 2,679,391 | -0.34(-3.47%) |
Dec 09, 2021 | 10.92 | 11.05 | 9.800 | 9.810 | 3,735,353 | -1.54(-13.57%) |