Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.860 | 4.010 | 3.760 | 3.770 | 673,161 | -0.09(-2.33%) |
Apr 28, 2022 | 3.940 | 3.950 | 3.620 | 3.860 | 882,451 | -0.04(-1.03%) |
Apr 27, 2022 | 3.920 | 4.015 | 3.820 | 3.900 | 1,228,263 | -0.03(-0.76%) |
Apr 26, 2022 | 4.240 | 4.260 | 3.915 | 3.930 | 846,931 | -0.37(-8.60%) |
Apr 25, 2022 | 4.270 | 4.388 | 4.225 | 4.300 | 1,101,532 | -0.01(-0.23%) |
Apr 22, 2022 | 4.350 | 4.445 | 4.250 | 4.310 | 537,792 | -0.07(-1.60%) |
Apr 21, 2022 | 4.720 | 4.780 | 4.330 | 4.380 | 877,243 | -0.30(-6.41%) |
Apr 20, 2022 | 4.800 | 4.840 | 4.570 | 4.680 | 854,082 | -0.12(-2.50%) |
Apr 19, 2022 | 4.900 | 4.995 | 4.702 | 4.800 | 1,128,308 | -0.08(-1.64%) |
Apr 18, 2022 | 5.350 | 5.350 | 4.880 | 4.880 | 939,827 | -0.50(-9.29%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.345 | 5.380 | 561,772 | -0.23(-4.10%) |
Apr 13, 2022 | 5.470 | 5.675 | 5.457 | 5.610 | 565,204 | +0.15(+2.75%) |
Apr 12, 2022 | 5.550 | 5.710 | 5.370 | 5.460 | 790,242 | +0.01(+0.18%) |
Apr 11, 2022 | 5.670 | 5.670 | 5.365 | 5.450 | 855,790 | -0.25(-4.39%) |
Apr 08, 2022 | 6.070 | 6.090 | 5.690 | 5.700 | 854,582 | -0.42(-6.86%) |
Apr 07, 2022 | 6.090 | 6.190 | 6.010 | 6.120 | 578,868 | -0.02(-0.33%) |
Apr 06, 2022 | 5.880 | 6.240 | 5.850 | 6.140 | 869,957 | +0.20(+3.37%) |
Apr 05, 2022 | 6.100 | 6.190 | 5.875 | 5.940 | 794,206 | -0.17(-2.78%) |
Apr 04, 2022 | 5.900 | 6.223 | 5.830 | 6.110 | 776,833 | +0.26(+4.44%) |
Apr 01, 2022 | 5.750 | 5.870 | 5.660 | 5.850 | 663,766 | +0.15(+2.63%) |
Mar 31, 2022 | 5.670 | 5.740 | 5.590 | 5.700 | 562,319 | +0.03(+0.53%) |
Mar 30, 2022 | 5.850 | 5.890 | 5.605 | 5.670 | 463,697 | -0.21(-3.57%) |
Mar 29, 2022 | 5.760 | 5.995 | 5.750 | 5.880 | 779,247 | +0.19(+3.34%) |
Mar 28, 2022 | 5.710 | 5.900 | 5.515 | 5.690 | 1,058,673 | -0.03(-0.52%) |
Mar 25, 2022 | 5.990 | 5.990 | 5.660 | 5.720 | 631,637 | -0.24(-4.03%) |
Mar 24, 2022 | 5.880 | 6.070 | 5.710 | 5.960 | 1,030,256 | +0.14(+2.41%) |
Mar 23, 2022 | 5.940 | 6.070 | 5.810 | 5.820 | 638,659 | -0.15(-2.51%) |
Mar 22, 2022 | 5.920 | 6.005 | 5.855 | 5.970 | 1,558,126 | +0.10(+1.70%) |
Mar 21, 2022 | 6.160 | 6.230 | 5.800 | 5.870 | 1,796,120 | -0.32(-5.17%) |
Mar 18, 2022 | 5.910 | 6.310 | 5.820 | 6.190 | 3,887,522 | +0.09(+1.48%) |
Mar 17, 2022 | 5.500 | 6.185 | 5.470 | 6.100 | 2,533,709 | +0.50(+8.93%) |
Mar 16, 2022 | 5.200 | 5.630 | 4.990 | 5.600 | 3,456,112 | +0.52(+10.24%) |
Mar 15, 2022 | 5.130 | 5.130 | 4.860 | 5.080 | 952,825 | -0.02(-0.39%) |
Mar 14, 2022 | 5.580 | 5.600 | 5.000 | 5.100 | 1,548,839 | -0.46(-8.27%) |
Mar 11, 2022 | 5.520 | 5.650 | 5.430 | 5.560 | 1,055,372 | +0.03(+0.54%) |
Mar 10, 2022 | 5.530 | 5.570 | 5.330 | 5.530 | 837,754 | -0.05(-0.90%) |
Mar 09, 2022 | 5.300 | 5.610 | 5.150 | 5.580 | 1,299,109 | +0.43(+8.35%) |
Mar 08, 2022 | 5.120 | 5.350 | 4.850 | 5.150 | 1,413,878 | +0.03(+0.59%) |
Mar 07, 2022 | 5.110 | 5.320 | 5.060 | 5.120 | 1,229,639 | -0.03(-0.58%) |
Mar 04, 2022 | 5.310 | 5.430 | 5.120 | 5.150 | 710,940 | -0.20(-3.74%) |
Mar 03, 2022 | 5.600 | 5.710 | 5.290 | 5.350 | 1,280,117 | -0.22(-3.95%) |
Mar 02, 2022 | 5.330 | 5.730 | 5.210 | 5.570 | 1,639,107 | +0.13(+2.39%) |
Mar 01, 2022 | 5.500 | 5.750 | 5.370 | 5.440 | 1,121,710 | -0.15(-2.68%) |
Feb 28, 2022 | 5.550 | 5.710 | 5.430 | 5.590 | 1,660,274 | +0.01(+0.18%) |
Feb 25, 2022 | 5.610 | 5.600 | 5.365 | 5.580 | 1,088,212 | -0.01(-0.18%) |
Feb 24, 2022 | 5.000 | 5.600 | 4.950 | 5.590 | 1,462,688 | +0.15(+2.76%) |
Feb 23, 2022 | 5.770 | 5.770 | 5.420 | 5.440 | 1,118,537 | -0.27(-4.73%) |
Feb 22, 2022 | 5.580 | 5.920 | 5.480 | 5.710 | 1,618,025 | -0.05(-0.87%) |
Feb 18, 2022 | 5.760 | 0 | -0.22(-3.68%) | |||
Feb 17, 2022 | 6.370 | 6.490 | 5.890 | 5.980 | 1,822,120 | -0.54(-8.28%) |
Feb 16, 2022 | 6.670 | 6.760 | 6.470 | 6.520 | 1,700,792 | -0.34(-4.96%) |
Feb 15, 2022 | 6.310 | 6.980 | 6.300 | 6.860 | 3,648,274 | +0.64(+10.29%) |
Feb 14, 2022 | 6.410 | 6.460 | 6.120 | 6.220 | 1,884,434 | -0.21(-3.27%) |
Feb 11, 2022 | 6.560 | 6.745 | 6.335 | 6.430 | 1,067,915 | -0.16(-2.43%) |
Feb 10, 2022 | 6.630 | 6.980 | 6.490 | 6.590 | 1,366,912 | -0.23(-3.37%) |
Feb 09, 2022 | 6.650 | 6.840 | 6.600 | 6.820 | 1,403,000 | +0.23(+3.49%) |
Feb 08, 2022 | 6.510 | 6.600 | 6.320 | 6.590 | 1,201,202 | +0.01(+0.15%) |
Feb 07, 2022 | 6.560 | 6.730 | 6.440 | 6.580 | 995,972 | +0.04(+0.61%) |
Feb 04, 2022 | 6.530 | 6.650 | 6.320 | 6.540 | 1,564,222 | +0.00(+0.00%) |
Feb 03, 2022 | 6.750 | 6.470 | 6.540 | 1,725,694 | -0.32(-4.66%) | |
Feb 02, 2022 | 7.030 | 7.160 | 6.770 | 6.860 | 2,153,909 | -0.21(-2.97%) |