Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.728 | 4.892 | 4.700 | 4.718 | 370,683 | -0.06(-1.34%) |
Apr 28, 2022 | 4.746 | 4.791 | 4.591 | 4.782 | 243,127 | +0.09(+1.95%) |
Apr 27, 2022 | 4.709 | 4.819 | 4.673 | 4.691 | 248,136 | +0.03(+0.59%) |
Apr 26, 2022 | 4.855 | 4.855 | 4.655 | 4.664 | 371,154 | -0.22(-4.49%) |
Apr 25, 2022 | 4.901 | 5.010 | 4.828 | 4.883 | 392,428 | -0.05(-0.93%) |
Apr 22, 2022 | 5.074 | 5.175 | 4.883 | 4.928 | 392,034 | -0.17(-3.40%) |
Apr 21, 2022 | 5.239 | 5.312 | 5.093 | 5.102 | 229,045 | -0.06(-1.24%) |
Apr 20, 2022 | 5.193 | 5.220 | 5.102 | 5.166 | 221,015 | +0.01(+0.18%) |
Apr 19, 2022 | 5.202 | 5.266 | 5.147 | 5.156 | 275,597 | -0.08(-1.57%) |
Apr 18, 2022 | 5.047 | 5.257 | 5.015 | 5.239 | 250,898 | +0.19(+3.80%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.983 | 5.047 | 447,264 | -0.05(-1.07%) |
Apr 13, 2022 | 5.029 | 5.184 | 5.029 | 5.102 | 401,650 | +0.08(+1.64%) |
Apr 12, 2022 | 5.065 | 5.239 | 4.992 | 5.020 | 384,504 | +0.02(+0.37%) |
Apr 11, 2022 | 5.248 | 5.257 | 4.974 | 5.001 | 535,074 | -0.26(-5.03%) |
Apr 08, 2022 | 5.522 | 5.530 | 5.257 | 5.266 | 504,181 | -0.28(-5.10%) |
Apr 07, 2022 | 5.613 | 5.622 | 5.421 | 5.549 | 584,252 | -0.16(-2.72%) |
Apr 06, 2022 | 5.795 | 5.832 | 5.686 | 5.704 | 515,690 | -0.13(-2.19%) |
Apr 05, 2022 | 5.905 | 5.996 | 5.804 | 5.832 | 417,539 | -0.11(-1.84%) |
Apr 04, 2022 | 5.950 | 5.996 | 5.795 | 5.941 | 468,737 | +0.01(+0.15%) |
Apr 01, 2022 | 5.868 | 6.024 | 5.865 | 5.932 | 584,262 | +0.08(+1.40%) |
Mar 31, 2022 | 5.759 | 5.905 | 5.731 | 5.850 | 381,249 | +0.12(+2.07%) |
Mar 30, 2022 | 5.896 | 5.960 | 5.722 | 5.731 | 289,676 | -0.19(-3.24%) |
Mar 29, 2022 | 5.960 | 6.024 | 5.869 | 5.923 | 428,922 | +0.06(+1.09%) |
Mar 28, 2022 | 5.932 | 5.932 | 5.759 | 5.859 | 504,986 | -0.07(-1.23%) |
Mar 25, 2022 | 5.841 | 6.014 | 5.795 | 5.932 | 623,476 | +0.11(+1.88%) |
Mar 24, 2022 | 5.804 | 5.978 | 5.777 | 5.823 | 977,042 | +0.06(+1.11%) |
Mar 23, 2022 | 5.823 | 5.996 | 5.745 | 5.759 | 497,909 | -0.11(-1.87%) |
Mar 22, 2022 | 5.814 | 6.014 | 5.768 | 5.868 | 367,032 | +0.13(+2.23%) |
Mar 21, 2022 | 5.832 | 6.042 | 5.718 | 5.741 | 422,117 | -0.15(-2.48%) |
Mar 18, 2022 | 6.042 | 6.060 | 5.832 | 5.887 | 912,970 | -0.12(-1.98%) |
Mar 17, 2022 | 5.896 | 6.069 | 5.891 | 6.005 | 354,675 | +0.00(+0.00%) |
Mar 16, 2022 | 5.786 | 6.078 | 5.777 | 6.005 | 589,005 | +0.33(+5.79%) |
Mar 15, 2022 | 5.522 | 5.754 | 5.467 | 5.677 | 334,236 | +0.16(+2.90%) |
Mar 14, 2022 | 5.462 | 5.608 | 5.362 | 5.517 | 354,931 | +0.05(+0.83%) |
Mar 11, 2022 | 5.626 | 5.717 | 5.462 | 5.472 | 314,818 | -0.14(-2.43%) |
Mar 10, 2022 | 5.572 | 5.790 | 5.608 | 333,244 | -0.07(-1.28%) | |
Mar 09, 2022 | 5.762 | 5.871 | 5.553 | 5.681 | 506,898 | +0.04(+0.64%) |
Mar 08, 2022 | 5.417 | 5.744 | 5.302 | 5.644 | 912,050 | +0.20(+3.67%) |
Mar 07, 2022 | 5.799 | 5.799 | 5.435 | 5.444 | 554,096 | -0.33(-5.67%) |
Mar 04, 2022 | 5.799 | 6.176 | 5.717 | 5.771 | 850,723 | -0.06(-1.09%) |
Mar 03, 2022 | 5.999 | 6.080 | 5.710 | 5.835 | 347,514 | -0.18(-3.02%) |
Mar 02, 2022 | 5.690 | 6.099 | 5.690 | 6.017 | 427,376 | +0.37(+6.60%) |
Mar 01, 2022 | 5.817 | 5.935 | 5.615 | 5.644 | 289,138 | -0.17(-2.97%) |
Feb 28, 2022 | 5.735 | 5.962 | 5.735 | 5.817 | 351,079 | +0.00(+0.00%) |
Feb 25, 2022 | 5.617 | 5.853 | 5.590 | 5.817 | 277,440 | +0.18(+3.23%) |
Feb 24, 2022 | 5.344 | 5.699 | 5.281 | 5.635 | 434,311 | +0.12(+2.14%) |
Feb 23, 2022 | 5.671 | 5.799 | 5.517 | 5.517 | 345,839 | -0.11(-1.94%) |
Feb 22, 2022 | 5.435 | 5.699 | 5.381 | 5.626 | 479,610 | +0.03(+0.49%) |
Feb 18, 2022 | 5.599 | 0 | -0.19(-3.30%) | |||
Feb 17, 2022 | 5.890 | 6.012 | 5.753 | 5.790 | 389,899 | -0.17(-2.90%) |
Feb 16, 2022 | 5.826 | 6.008 | 5.744 | 5.962 | 320,480 | +0.10(+1.71%) |
Feb 15, 2022 | 5.790 | 5.885 | 5.726 | 5.862 | 229,679 | +0.18(+3.20%) |
Feb 14, 2022 | 5.681 | 5.881 | 5.635 | 5.681 | 392,841 | +0.01(+0.16%) |
Feb 11, 2022 | 5.790 | 5.826 | 5.608 | 5.671 | 240,424 | -0.13(-2.19%) |
Feb 10, 2022 | 5.735 | 5.981 | 5.735 | 5.799 | 433,879 | -0.03(-0.47%) |
Feb 09, 2022 | 5.744 | 5.871 | 5.692 | 5.826 | 276,685 | +0.18(+3.22%) |
Feb 08, 2022 | 5.462 | 5.685 | 5.462 | 5.644 | 225,798 | +0.16(+2.99%) |
Feb 07, 2022 | 5.517 | 5.590 | 5.453 | 5.481 | 337,697 | -0.07(-1.31%) |
Feb 04, 2022 | 5.262 | 5.826 | 5.226 | 5.553 | 771,394 | +0.26(+4.98%) |
Feb 03, 2022 | 5.253 | 5.290 | 257,380 | -0.05(-0.85%) | ||
Feb 02, 2022 | 5.435 | 5.458 | 5.208 | 5.335 | 346,402 | -0.05(-1.01%) |