Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.680 | 4.760 | 4.520 | 4.520 | 8,692 | -0.24(-5.04%) |
Apr 28, 2022 | 4.680 | 4.800 | 4.640 | 4.760 | 6,767 | +0.12(+2.59%) |
Apr 27, 2022 | 4.680 | 4.800 | 4.640 | 4.640 | 4,074 | -0.08(-1.69%) |
Apr 26, 2022 | 4.720 | 4.731 | 4.640 | 4.720 | 10,232 | +0.00(+0.00%) |
Apr 25, 2022 | 4.680 | 4.840 | 4.600 | 4.720 | 10,945 | -0.04(-0.84%) |
Apr 22, 2022 | 4.760 | 4.800 | 4.580 | 4.760 | 10,002 | +0.16(+3.48%) |
Apr 21, 2022 | 4.760 | 4.800 | 4.520 | 4.600 | 4,326 | -0.12(-2.54%) |
Apr 20, 2022 | 4.760 | 4.760 | 4.509 | 4.720 | 8,314 | -0.04(-0.84%) |
Apr 19, 2022 | 4.400 | 4.960 | 4.400 | 4.760 | 5,939 | +0.36(+8.18%) |
Apr 18, 2022 | 4.280 | 4.480 | 4.160 | 4.400 | 17,704 | -0.16(-3.51%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.320 | 4.560 | 15,602 | -0.60(-11.60%) |
Apr 13, 2022 | 4.760 | 5.160 | 4.720 | 5.158 | 5,915 | +0.44(+9.28%) |
Apr 12, 2022 | 5.200 | 5.320 | 4.720 | 4.720 | 21,235 | -0.48(-9.22%) |
Apr 11, 2022 | 5.480 | 5.874 | 5.120 | 5.200 | 10,716 | +0.07(+1.40%) |
Apr 08, 2022 | 5.360 | 5.400 | 5.128 | 5.128 | 6,501 | -0.23(-4.33%) |
Apr 07, 2022 | 5.640 | 5.880 | 5.240 | 5.360 | 32,393 | -0.40(-6.94%) |
Apr 06, 2022 | 5.800 | 6.080 | 5.560 | 5.760 | 13,627 | -0.12(-2.04%) |
Apr 05, 2022 | 6.160 | 6.200 | 5.720 | 5.880 | 17,953 | -0.24(-3.92%) |
Apr 04, 2022 | 5.880 | 6.320 | 5.680 | 6.120 | 15,352 | +0.20(+3.38%) |
Apr 01, 2022 | 6.200 | 6.640 | 5.800 | 5.920 | 22,194 | -0.18(-2.95%) |
Mar 31, 2022 | 6.160 | 6.220 | 5.600 | 6.100 | 34,962 | -0.12(-1.93%) |
Mar 30, 2022 | 6.240 | 6.440 | 6.160 | 6.220 | 24,929 | -0.02(-0.32%) |
Mar 29, 2022 | 6.200 | 6.480 | 6.162 | 6.240 | 26,186 | +0.00(+0.00%) |
Mar 28, 2022 | 6.160 | 6.320 | 6.120 | 6.240 | 41,159 | +0.12(+1.96%) |
Mar 25, 2022 | 7.120 | 7.200 | 6.040 | 6.120 | 95,367 | -0.60(-8.93%) |
Mar 24, 2022 | 5.840 | 6.840 | 5.840 | 6.720 | 92,122 | +0.88(+15.07%) |
Mar 23, 2022 | 5.520 | 5.986 | 5.400 | 5.840 | 51,624 | -0.04(-0.68%) |
Mar 22, 2022 | 5.960 | 5.960 | 5.400 | 5.880 | 34,869 | -0.04(-0.68%) |
Mar 21, 2022 | 6.640 | 6.785 | 5.200 | 5.920 | 133,755 | -0.16(-2.63%) |
Mar 18, 2022 | 4.680 | 6.800 | 4.680 | 6.080 | 1,460,654 | +1.48(+32.17%) |
Mar 17, 2022 | 4.200 | 4.680 | 4.080 | 4.600 | 43,222 | +0.78(+20.37%) |
Mar 16, 2022 | 3.792 | 4.158 | 3.720 | 3.822 | 11,975 | +0.06(+1.65%) |
Mar 15, 2022 | 3.885 | 4.040 | 3.694 | 3.760 | 15,306 | -0.13(-3.22%) |
Mar 14, 2022 | 3.952 | 4.200 | 3.800 | 3.885 | 34,577 | -0.06(-1.40%) |
Mar 11, 2022 | 4.080 | 4.390 | 3.920 | 3.940 | 14,184 | -0.14(-3.43%) |
Mar 10, 2022 | 4.440 | 4.520 | 3.640 | 4.080 | 65,442 | -0.20(-4.67%) |
Mar 09, 2022 | 3.600 | 4.320 | 3.604 | 4.280 | 201,278 | +0.76(+21.44%) |
Mar 08, 2022 | 3.680 | 3.680 | 3.400 | 3.524 | 21,507 | -0.02(-0.44%) |
Mar 07, 2022 | 3.680 | 3.680 | 3.520 | 3.540 | 24,762 | -0.22(-5.95%) |
Mar 04, 2022 | 4.080 | 4.080 | 3.520 | 3.764 | 28,817 | -0.20(-5.13%) |
Mar 03, 2022 | 4.240 | 4.320 | 3.855 | 3.968 | 36,706 | -0.27(-6.42%) |
Mar 02, 2022 | 4.600 | 4.800 | 4.080 | 4.240 | 65,550 | -0.36(-7.83%) |
Mar 01, 2022 | 5.200 | 5.360 | 4.480 | 4.600 | 69,228 | -0.40(-8.00%) |
Feb 28, 2022 | 5.200 | 5.240 | 4.880 | 5.000 | 16,343 | -0.32(-6.02%) |
Feb 25, 2022 | 5.120 | 5.600 | 5.080 | 5.320 | 10,606 | +0.16(+3.10%) |
Feb 24, 2022 | 4.520 | 5.280 | 4.404 | 5.160 | 18,554 | -0.18(-3.37%) |
Feb 23, 2022 | 5.320 | 5.480 | 5.200 | 5.340 | 7,895 | +0.22(+4.30%) |
Feb 22, 2022 | 5.680 | 5.680 | 4.680 | 5.120 | 24,564 | -0.64(-11.11%) |
Feb 18, 2022 | 5.760 | 0 | -0.16(-2.70%) | |||
Feb 17, 2022 | 6.400 | 6.400 | 5.680 | 5.920 | 40,054 | -0.56(-8.64%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.160 | 6.480 | 20,739 | -0.12(-1.82%) |
Feb 15, 2022 | 6.760 | 6.760 | 6.320 | 6.600 | 25,594 | -0.36(-5.17%) |
Feb 14, 2022 | 6.560 | 6.960 | 6.480 | 6.960 | 19,082 | +0.24(+3.57%) |
Feb 11, 2022 | 7.280 | 7.320 | 6.640 | 6.720 | 20,503 | -0.68(-9.19%) |
Feb 10, 2022 | 7.000 | 7.600 | 6.995 | 7.400 | 11,562 | -0.20(-2.63%) |
Feb 09, 2022 | 6.800 | 7.680 | 6.680 | 7.600 | 27,647 | +0.80(+11.76%) |
Feb 08, 2022 | 7.480 | 7.583 | 6.600 | 6.800 | 55,954 | -0.40(-5.56%) |
Feb 07, 2022 | 8.000 | 8.000 | 6.920 | 7.200 | 65,658 | -0.56(-7.22%) |
Feb 04, 2022 | 7.720 | 7.960 | 7.600 | 7.760 | 23,011 | +0.00(+0.00%) |
Feb 03, 2022 | 7.640 | 7.760 | 26,065 | -0.60(-7.18%) | ||
Feb 02, 2022 | 8.880 | 9.160 | 8.000 | 8.360 | 89,911 | -0.64(-7.11%) |