Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.944 | 5.009 | 4.841 | 4.897 | 44,513 | -0.05(-0.94%) |
Apr 28, 2022 | 4.888 | 5.009 | 4.683 | 4.944 | 68,143 | +0.11(+2.32%) |
Apr 27, 2022 | 5.047 | 5.047 | 4.785 | 4.832 | 128,581 | -0.21(-4.07%) |
Apr 26, 2022 | 4.925 | 5.075 | 4.804 | 5.037 | 114,980 | +0.06(+1.12%) |
Apr 25, 2022 | 4.897 | 5.043 | 4.767 | 4.981 | 131,666 | +0.02(+0.38%) |
Apr 22, 2022 | 5.121 | 5.121 | 4.869 | 4.963 | 97,510 | -0.16(-3.10%) |
Apr 21, 2022 | 5.168 | 5.196 | 5.028 | 5.121 | 89,342 | +0.08(+1.67%) |
Apr 20, 2022 | 5.084 | 5.168 | 4.935 | 5.037 | 76,390 | +0.01(+0.19%) |
Apr 19, 2022 | 4.841 | 5.075 | 4.841 | 5.028 | 70,774 | +0.17(+3.45%) |
Apr 18, 2022 | 4.897 | 4.907 | 4.757 | 4.860 | 84,423 | -0.02(-0.38%) |
Apr 14, 2022 | 4.748 | 4.907 | 4.711 | 4.879 | 122,374 | +0.09(+1.95%) |
Apr 13, 2022 | 4.627 | 4.869 | 4.610 | 4.785 | 86,468 | +0.20(+4.27%) |
Apr 12, 2022 | 4.580 | 4.683 | 4.571 | 4.590 | 48,498 | +0.02(+0.41%) |
Apr 11, 2022 | 4.608 | 4.701 | 4.552 | 4.571 | 48,323 | -0.08(-1.80%) |
Apr 08, 2022 | 4.580 | 4.757 | 4.580 | 4.655 | 75,394 | +0.06(+1.37%) |
Apr 07, 2022 | 4.573 | 4.676 | 4.526 | 4.592 | 49,619 | +0.04(+0.82%) |
Apr 06, 2022 | 4.676 | 4.676 | 4.471 | 4.555 | 166,530 | -0.20(-4.31%) |
Apr 05, 2022 | 4.918 | 4.918 | 4.694 | 4.760 | 101,461 | -0.14(-2.85%) |
Apr 04, 2022 | 4.890 | 4.983 | 4.843 | 4.899 | 45,026 | +0.02(+0.38%) |
Apr 01, 2022 | 4.862 | 4.909 | 4.778 | 4.881 | 18,821 | +0.04(+0.77%) |
Mar 31, 2022 | 4.834 | 4.955 | 4.750 | 4.843 | 64,466 | -0.01(-0.19%) |
Mar 30, 2022 | 4.797 | 4.927 | 4.797 | 4.853 | 48,906 | +0.05(+0.97%) |
Mar 29, 2022 | 4.909 | 4.974 | 4.694 | 4.806 | 104,288 | -0.02(-0.39%) |
Mar 28, 2022 | 4.713 | 4.974 | 4.666 | 4.825 | 182,957 | +0.17(+3.60%) |
Mar 25, 2022 | 4.685 | 4.760 | 4.648 | 4.657 | 43,079 | -0.04(-0.79%) |
Mar 24, 2022 | 4.611 | 4.797 | 4.564 | 4.694 | 34,560 | +0.07(+1.61%) |
Mar 23, 2022 | 4.648 | 4.741 | 4.617 | 4.620 | 38,608 | -0.06(-1.20%) |
Mar 22, 2022 | 4.573 | 4.871 | 4.573 | 4.676 | 59,524 | +0.11(+2.45%) |
Mar 21, 2022 | 4.694 | 4.825 | 4.517 | 4.564 | 73,338 | -0.13(-2.78%) |
Mar 18, 2022 | 4.694 | 4.918 | 4.536 | 4.694 | 67,320 | +0.07(+1.61%) |
Mar 17, 2022 | 4.629 | 4.648 | 4.482 | 4.620 | 29,718 | +0.07(+1.64%) |
Mar 16, 2022 | 4.387 | 4.601 | 4.247 | 4.545 | 81,879 | +0.14(+3.17%) |
Mar 15, 2022 | 4.340 | 4.461 | 4.238 | 4.406 | 47,504 | +0.14(+3.28%) |
Mar 14, 2022 | 4.257 | 4.471 | 4.257 | 4.266 | 67,275 | +0.01(+0.22%) |
Mar 11, 2022 | 4.424 | 4.424 | 4.201 | 4.257 | 71,125 | -0.13(-3.02%) |
Mar 10, 2022 | 4.473 | 4.547 | 4.333 | 4.389 | 101,780 | -0.14(-3.08%) |
Mar 09, 2022 | 4.436 | 4.659 | 4.380 | 4.529 | 72,594 | +0.16(+3.62%) |
Mar 08, 2022 | 4.306 | 4.631 | 4.203 | 4.371 | 72,521 | +0.03(+0.64%) |
Mar 07, 2022 | 4.557 | 4.687 | 4.294 | 4.343 | 226,372 | -0.26(-5.66%) |
Mar 04, 2022 | 4.761 | 4.789 | 4.557 | 4.603 | 105,891 | -0.21(-4.44%) |
Mar 03, 2022 | 4.994 | 4.994 | 4.789 | 4.817 | 51,975 | -0.15(-3.00%) |
Mar 02, 2022 | 5.077 | 5.152 | 4.919 | 4.966 | 76,777 | -0.14(-2.73%) |
Mar 01, 2022 | 5.263 | 5.347 | 5.031 | 5.105 | 87,956 | -0.12(-2.31%) |
Feb 28, 2022 | 5.077 | 5.412 | 4.994 | 5.226 | 97,794 | +0.08(+1.63%) |
Feb 25, 2022 | 4.845 | 5.189 | 4.910 | 5.143 | 149,358 | +0.33(+6.76%) |
Feb 24, 2022 | 4.557 | 4.882 | 4.510 | 4.817 | 88,333 | +0.10(+2.17%) |
Feb 23, 2022 | 4.929 | 5.059 | 4.678 | 4.715 | 124,628 | -0.17(-3.43%) |
Feb 22, 2022 | 5.031 | 5.087 | 4.878 | 4.882 | 73,440 | -0.21(-4.20%) |
Feb 18, 2022 | 5.096 | 0 | -0.03(-0.54%) | |||
Feb 17, 2022 | 5.226 | 5.254 | 5.031 | 5.124 | 66,095 | -0.14(-2.65%) |
Feb 16, 2022 | 5.226 | 5.366 | 5.152 | 5.263 | 36,847 | +0.06(+1.07%) |
Feb 15, 2022 | 5.059 | 5.338 | 5.059 | 5.208 | 71,444 | +0.20(+4.09%) |
Feb 14, 2022 | 5.096 | 5.189 | 4.975 | 5.003 | 70,142 | -0.15(-2.89%) |
Feb 11, 2022 | 5.394 | 5.440 | 5.031 | 5.152 | 121,093 | -0.24(-4.52%) |
Feb 10, 2022 | 5.377 | 5.610 | 5.322 | 5.396 | 104,697 | -0.10(-1.86%) |
Feb 09, 2022 | 5.359 | 5.526 | 5.173 | 5.498 | 115,648 | +0.21(+4.04%) |
Feb 08, 2022 | 5.247 | 5.354 | 5.201 | 5.285 | 55,439 | +0.09(+1.79%) |
Feb 07, 2022 | 5.024 | 5.312 | 5.024 | 5.192 | 123,534 | +0.18(+3.52%) |
Feb 04, 2022 | 4.885 | 5.071 | 4.802 | 5.015 | 68,754 | +0.13(+2.66%) |
Feb 03, 2022 | 4.894 | 4.792 | 4.885 | 48,271 | -0.10(-2.05%) | |
Feb 02, 2022 | 5.238 | 5.238 | 4.922 | 4.987 | 55,224 | -0.19(-3.59%) |