Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.660 | 3.920 | 3.480 | 3.480 | 293,278 | -0.24(-6.45%) |
Apr 28, 2022 | 3.520 | 3.840 | 3.480 | 3.720 | 566,151 | +0.20(+5.68%) |
Apr 27, 2022 | 3.460 | 3.600 | 3.400 | 3.520 | 731,006 | +0.09(+2.62%) |
Apr 26, 2022 | 3.670 | 3.750 | 3.420 | 3.430 | 357,602 | -0.26(-7.05%) |
Apr 25, 2022 | 3.670 | 3.820 | 3.645 | 3.690 | 353,605 | +0.01(+0.27%) |
Apr 22, 2022 | 3.790 | 3.890 | 3.680 | 3.680 | 312,891 | -0.11(-2.90%) |
Apr 21, 2022 | 4.010 | 4.020 | 3.750 | 3.790 | 532,531 | -0.19(-4.77%) |
Apr 20, 2022 | 3.990 | 4.160 | 3.950 | 3.980 | 360,671 | -0.09(-2.21%) |
Apr 19, 2022 | 3.920 | 4.200 | 3.820 | 4.070 | 384,698 | +0.22(+5.71%) |
Apr 18, 2022 | 3.980 | 4.010 | 3.780 | 3.850 | 542,947 | -0.15(-3.75%) |
Apr 14, 2022 | 4.190 | 4.230 | 3.990 | 4.000 | 533,206 | -0.23(-5.44%) |
Apr 13, 2022 | 4.320 | 4.425 | 3.986 | 4.230 | 1,873,634 | -0.21(-4.73%) |
Apr 12, 2022 | 4.670 | 4.780 | 4.380 | 4.440 | 696,515 | -0.14(-3.06%) |
Apr 11, 2022 | 4.700 | 4.730 | 4.320 | 4.580 | 671,497 | -0.13(-2.76%) |
Apr 08, 2022 | 4.900 | 4.980 | 4.650 | 4.710 | 766,573 | -0.20(-4.07%) |
Apr 07, 2022 | 5.130 | 5.170 | 4.850 | 4.910 | 643,125 | -0.28(-5.39%) |
Apr 06, 2022 | 5.280 | 5.320 | 5.020 | 5.190 | 398,297 | -0.16(-2.99%) |
Apr 05, 2022 | 5.350 | 5.630 | 5.310 | 5.350 | 532,945 | -0.03(-0.56%) |
Apr 04, 2022 | 5.080 | 5.415 | 5.060 | 5.380 | 488,306 | +0.35(+6.96%) |
Apr 01, 2022 | 5.080 | 5.116 | 4.770 | 5.030 | 1,011,777 | +0.03(+0.60%) |
Mar 31, 2022 | 4.570 | 5.450 | 4.440 | 5.000 | 4,111,045 | +0.41(+8.93%) |
Mar 30, 2022 | 4.470 | 4.870 | 4.470 | 4.590 | 435,389 | -0.11(-2.34%) |
Mar 29, 2022 | 4.490 | 4.760 | 4.405 | 4.700 | 954,434 | +0.32(+7.31%) |
Mar 28, 2022 | 4.480 | 4.595 | 4.215 | 4.380 | 800,784 | -0.09(-2.01%) |
Mar 25, 2022 | 5.030 | 5.030 | 4.460 | 4.470 | 826,310 | -0.51(-10.24%) |
Mar 24, 2022 | 5.170 | 5.270 | 4.930 | 4.980 | 420,057 | -0.18(-3.49%) |
Mar 23, 2022 | 5.760 | 5.795 | 5.160 | 5.160 | 396,350 | -0.60(-10.42%) |
Mar 22, 2022 | 5.450 | 5.835 | 5.367 | 5.760 | 877,447 | +0.30(+5.49%) |
Mar 21, 2022 | 6.010 | 6.120 | 5.410 | 5.460 | 816,198 | -0.31(-5.37%) |
Mar 18, 2022 | 5.570 | 6.050 | 5.560 | 5.770 | 2,533,729 | +0.15(+2.67%) |
Mar 17, 2022 | 5.570 | 5.750 | 5.400 | 5.620 | 798,264 | -0.02(-0.35%) |
Mar 16, 2022 | 5.220 | 5.710 | 4.980 | 5.640 | 1,376,086 | +0.62(+12.35%) |
Mar 15, 2022 | 4.910 | 5.090 | 4.770 | 5.020 | 535,243 | +0.12(+2.45%) |
Mar 14, 2022 | 5.140 | 5.310 | 4.800 | 4.900 | 979,387 | -0.28(-5.41%) |
Mar 11, 2022 | 5.670 | 5.670 | 5.090 | 5.180 | 633,945 | -0.37(-6.67%) |
Mar 10, 2022 | 5.760 | 6.090 | 5.450 | 5.550 | 484,035 | -0.40(-6.72%) |
Mar 09, 2022 | 5.690 | 5.980 | 5.610 | 5.950 | 699,592 | +0.53(+9.78%) |
Mar 08, 2022 | 5.490 | 5.660 | 5.130 | 5.420 | 452,985 | +0.00(+0.00%) |
Mar 07, 2022 | 5.470 | 5.610 | 5.250 | 5.420 | 510,984 | -0.08(-1.45%) |
Mar 04, 2022 | 6.150 | 6.190 | 5.480 | 5.500 | 471,617 | -0.60(-9.84%) |
Mar 03, 2022 | 6.550 | 6.640 | 6.050 | 6.100 | 660,090 | -0.50(-7.58%) |
Mar 02, 2022 | 6.530 | 6.710 | 6.420 | 6.600 | 561,343 | +0.15(+2.33%) |
Mar 01, 2022 | 6.320 | 6.690 | 6.320 | 6.450 | 399,285 | -0.03(-0.46%) |
Feb 28, 2022 | 6.740 | 6.770 | 6.340 | 6.480 | 608,854 | -0.16(-2.41%) |
Feb 25, 2022 | 6.740 | 6.660 | 6.450 | 6.640 | 439,419 | +0.01(+0.15%) |
Feb 24, 2022 | 6.120 | 6.645 | 6.110 | 6.630 | 477,202 | +0.29(+4.57%) |
Feb 23, 2022 | 6.760 | 6.830 | 6.300 | 6.340 | 436,556 | -0.32(-4.80%) |
Feb 22, 2022 | 6.620 | 6.925 | 6.500 | 6.660 | 520,793 | -0.09(-1.33%) |
Feb 18, 2022 | 6.750 | 0 | +0.14(+2.12%) | |||
Feb 17, 2022 | 6.700 | 7.070 | 6.500 | 6.610 | 474,722 | -0.39(-5.57%) |
Feb 16, 2022 | 7.080 | 7.080 | 6.660 | 7.000 | 517,017 | -0.01(-0.14%) |
Feb 15, 2022 | 6.940 | 7.210 | 6.920 | 7.010 | 585,663 | +0.15(+2.19%) |
Feb 14, 2022 | 7.080 | 7.330 | 6.820 | 6.860 | 606,690 | -0.32(-4.46%) |
Feb 11, 2022 | 7.340 | 7.710 | 7.080 | 7.180 | 501,851 | -0.08(-1.10%) |
Feb 10, 2022 | 7.620 | 8.160 | 7.170 | 7.260 | 874,877 | -0.64(-8.10%) |
Feb 09, 2022 | 7.830 | 8.120 | 7.780 | 7.900 | 669,024 | +0.17(+2.20%) |
Feb 08, 2022 | 8.220 | 8.350 | 7.470 | 7.730 | 553,048 | -0.54(-6.53%) |
Feb 07, 2022 | 8.130 | 8.680 | 7.980 | 8.270 | 516,356 | +0.04(+0.49%) |
Feb 04, 2022 | 8.150 | 8.467 | 7.685 | 8.230 | 647,874 | +0.20(+2.49%) |
Feb 03, 2022 | 8.340 | 8.025 | 8.030 | 763,478 | -0.43(-5.08%) | |
Feb 02, 2022 | 9.600 | 9.760 | 8.440 | 8.460 | 685,387 | -1.03(-10.85%) |