Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.491 | 5.600 | 5.475 | 5.540 | 196,245 | +0.02(+0.29%) |
Apr 28, 2022 | 5.362 | 5.596 | 5.350 | 5.523 | 117,912 | +0.17(+3.16%) |
Apr 27, 2022 | 5.265 | 5.410 | 5.193 | 5.354 | 127,321 | +0.11(+2.15%) |
Apr 26, 2022 | 5.354 | 5.419 | 5.241 | 5.241 | 154,489 | -0.17(-3.13%) |
Apr 25, 2022 | 5.491 | 5.499 | 5.362 | 5.410 | 183,648 | -0.11(-2.04%) |
Apr 22, 2022 | 5.443 | 5.644 | 5.435 | 5.523 | 180,808 | +0.03(+0.59%) |
Apr 21, 2022 | 5.781 | 5.790 | 5.459 | 5.491 | 161,567 | -0.30(-5.15%) |
Apr 20, 2022 | 5.588 | 5.830 | 5.584 | 5.789 | 101,007 | +0.18(+3.16%) |
Apr 19, 2022 | 5.483 | 5.636 | 5.410 | 5.612 | 129,401 | +0.15(+2.81%) |
Apr 18, 2022 | 5.491 | 5.523 | 5.386 | 5.459 | 109,295 | -0.09(-1.60%) |
Apr 14, 2022 | 5.604 | 5.628 | 5.507 | 5.548 | 118,949 | -0.05(-0.86%) |
Apr 13, 2022 | 5.564 | 5.693 | 5.564 | 5.596 | 216,184 | +0.05(+0.87%) |
Apr 12, 2022 | 5.628 | 5.701 | 5.523 | 5.548 | 136,847 | -0.05(-0.86%) |
Apr 11, 2022 | 5.636 | 5.741 | 5.548 | 5.596 | 146,121 | -0.09(-1.56%) |
Apr 08, 2022 | 5.709 | 5.878 | 5.612 | 5.685 | 187,319 | -0.05(-0.84%) |
Apr 07, 2022 | 5.709 | 5.794 | 5.660 | 5.733 | 161,764 | +0.04(+0.71%) |
Apr 06, 2022 | 5.757 | 5.866 | 5.693 | 5.693 | 182,433 | -0.14(-2.35%) |
Apr 05, 2022 | 5.999 | 6.064 | 5.798 | 5.830 | 195,025 | -0.19(-3.08%) |
Apr 04, 2022 | 6.096 | 6.137 | 5.983 | 6.015 | 165,695 | -0.15(-2.36%) |
Apr 01, 2022 | 5.749 | 6.193 | 5.741 | 6.160 | 339,647 | +0.44(+7.76%) |
Mar 31, 2022 | 5.798 | 5.910 | 5.693 | 5.717 | 323,213 | -0.15(-2.61%) |
Mar 30, 2022 | 5.870 | 5.983 | 5.798 | 5.870 | 375,737 | +0.12(+2.10%) |
Mar 29, 2022 | 5.830 | 5.914 | 5.717 | 5.749 | 184,837 | -0.03(-0.56%) |
Mar 28, 2022 | 5.765 | 5.829 | 5.677 | 5.781 | 130,794 | +0.02(+0.28%) |
Mar 25, 2022 | 5.669 | 5.854 | 5.669 | 5.765 | 135,727 | +0.05(+0.85%) |
Mar 24, 2022 | 5.596 | 5.733 | 5.548 | 5.717 | 140,235 | +0.13(+2.31%) |
Mar 23, 2022 | 5.701 | 5.804 | 5.572 | 5.588 | 128,640 | -0.18(-3.08%) |
Mar 22, 2022 | 5.701 | 5.806 | 5.628 | 5.765 | 87,944 | +0.07(+1.27%) |
Mar 21, 2022 | 5.765 | 5.822 | 5.540 | 5.693 | 166,810 | -0.24(-4.08%) |
Mar 18, 2022 | 5.773 | 5.959 | 5.652 | 5.935 | 489,276 | +0.18(+3.08%) |
Mar 17, 2022 | 5.806 | 6.015 | 5.725 | 5.757 | 291,215 | -0.09(-1.52%) |
Mar 16, 2022 | 5.749 | 5.869 | 5.693 | 5.846 | 150,283 | +0.11(+1.97%) |
Mar 15, 2022 | 5.588 | 5.798 | 5.515 | 5.733 | 141,536 | +0.15(+2.75%) |
Mar 14, 2022 | 5.612 | 5.685 | 5.491 | 5.580 | 114,949 | -0.03(-0.57%) |
Mar 11, 2022 | 5.588 | 5.701 | 5.463 | 5.612 | 157,196 | +0.05(+0.87%) |
Mar 10, 2022 | 5.507 | 5.600 | 5.363 | 5.564 | 130,387 | -0.06(-1.00%) |
Mar 09, 2022 | 5.402 | 5.669 | 5.370 | 5.620 | 240,326 | +0.26(+4.81%) |
Mar 08, 2022 | 5.402 | 5.620 | 5.346 | 5.362 | 259,527 | -0.06(-1.19%) |
Mar 07, 2022 | 5.161 | 5.515 | 5.152 | 5.427 | 286,314 | +0.24(+4.67%) |
Mar 04, 2022 | 5.032 | 5.217 | 4.878 | 5.185 | 149,865 | +0.18(+3.54%) |
Mar 03, 2022 | 5.072 | 5.096 | 4.983 | 5.007 | 105,838 | -0.02(-0.48%) |
Mar 02, 2022 | 4.838 | 5.080 | 4.838 | 5.032 | 140,634 | +0.23(+4.70%) |
Mar 01, 2022 | 4.846 | 4.927 | 4.765 | 4.806 | 141,504 | -0.03(-0.67%) |
Feb 28, 2022 | 4.991 | 4.995 | 4.790 | 4.838 | 219,841 | -0.11(-2.28%) |
Feb 25, 2022 | 4.959 | 5.021 | 4.911 | 4.951 | 133,571 | +0.04(+0.82%) |
Feb 24, 2022 | 4.774 | 4.927 | 4.709 | 4.911 | 124,981 | +0.08(+1.67%) |
Feb 23, 2022 | 4.911 | 4.975 | 4.814 | 4.830 | 112,997 | -0.02(-0.50%) |
Feb 22, 2022 | 4.919 | 4.963 | 4.806 | 4.854 | 269,310 | -0.12(-2.43%) |
Feb 18, 2022 | 4.975 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.104 | 5.104 | 4.999 | 5.015 | 145,592 | -0.16(-3.12%) |
Feb 16, 2022 | 5.064 | 5.221 | 5.015 | 5.177 | 134,792 | +0.11(+2.23%) |
Feb 15, 2022 | 5.257 | 5.314 | 4.999 | 5.064 | 358,455 | -0.15(-2.94%) |
Feb 14, 2022 | 5.241 | 5.330 | 5.209 | 5.217 | 134,255 | -0.01(-0.15%) |
Feb 11, 2022 | 5.136 | 5.249 | 5.080 | 5.225 | 154,920 | +0.06(+1.25%) |
Feb 10, 2022 | 5.241 | 5.281 | 5.124 | 5.161 | 266,461 | -0.16(-3.03%) |
Feb 09, 2022 | 5.273 | 5.394 | 5.195 | 5.322 | 301,956 | +0.19(+3.77%) |
Feb 08, 2022 | 5.185 | 5.209 | 5.080 | 5.128 | 153,266 | -0.06(-1.09%) |
Feb 07, 2022 | 5.088 | 5.201 | 5.056 | 5.185 | 194,631 | +0.08(+1.58%) |
Feb 04, 2022 | 5.273 | 5.338 | 5.072 | 5.104 | 198,402 | -0.19(-3.65%) |
Feb 03, 2022 | 5.362 | 5.273 | 5.298 | 218,772 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.378 | 5.552 | 5.370 | 5.419 | 272,006 | +0.03(+0.60%) |