Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.605 | 5.677 | 5.533 | 5.605 | 296,181 | -0.02(-0.32%) |
Apr 28, 2022 | 5.749 | 5.749 | 5.533 | 5.623 | 535,041 | -0.07(-1.26%) |
Apr 27, 2022 | 5.156 | 5.794 | 5.102 | 5.695 | 761,103 | +0.65(+12.83%) |
Apr 26, 2022 | 4.994 | 5.309 | 4.949 | 5.048 | 416,641 | +0.07(+1.45%) |
Apr 25, 2022 | 5.012 | 5.030 | 4.715 | 4.976 | 587,309 | -0.13(-2.47%) |
Apr 22, 2022 | 5.030 | 5.470 | 4.895 | 5.102 | 794,015 | +0.14(+2.90%) |
Apr 21, 2022 | 5.012 | 5.039 | 4.895 | 4.958 | 246,108 | -0.01(-0.18%) |
Apr 20, 2022 | 4.895 | 4.985 | 4.670 | 4.967 | 561,013 | +0.10(+2.03%) |
Apr 19, 2022 | 4.760 | 4.978 | 4.760 | 4.868 | 219,964 | +0.08(+1.69%) |
Apr 18, 2022 | 5.066 | 5.084 | 4.751 | 4.787 | 357,098 | -0.24(-4.83%) |
Apr 14, 2022 | 4.715 | 5.102 | 4.652 | 5.030 | 481,842 | +0.33(+7.09%) |
Apr 13, 2022 | 4.715 | 4.814 | 4.643 | 4.697 | 326,984 | -0.01(-0.19%) |
Apr 12, 2022 | 4.760 | 4.904 | 4.697 | 4.706 | 183,984 | +0.02(+0.38%) |
Apr 11, 2022 | 4.958 | 4.958 | 4.679 | 4.688 | 523,867 | -0.27(-5.44%) |
Apr 08, 2022 | 4.517 | 5.012 | 4.490 | 4.958 | 1,027,721 | +0.49(+10.87%) |
Apr 07, 2022 | 4.436 | 4.625 | 4.319 | 4.472 | 368,625 | +0.13(+2.90%) |
Apr 06, 2022 | 4.175 | 4.443 | 4.175 | 4.346 | 456,547 | +0.17(+4.09%) |
Apr 05, 2022 | 4.139 | 4.247 | 4.094 | 4.175 | 2,119,520 | +0.02(+0.43%) |
Apr 04, 2022 | 4.211 | 4.247 | 4.058 | 4.157 | 158,860 | +0.03(+0.65%) |
Apr 01, 2022 | 4.049 | 4.238 | 4.049 | 4.130 | 128,014 | +0.08(+2.00%) |
Mar 31, 2022 | 4.049 | 4.166 | 4.031 | 4.049 | 117,500 | -0.04(-0.88%) |
Mar 30, 2022 | 4.004 | 4.112 | 3.986 | 4.085 | 158,251 | +0.14(+3.65%) |
Mar 29, 2022 | 3.977 | 3.977 | 3.788 | 3.941 | 206,373 | -0.04(-1.13%) |
Mar 28, 2022 | 4.040 | 4.076 | 3.968 | 3.986 | 60,273 | -0.10(-2.42%) |
Mar 25, 2022 | 3.977 | 4.103 | 3.950 | 4.085 | 173,437 | +0.11(+2.71%) |
Mar 24, 2022 | 4.040 | 4.094 | 3.941 | 3.977 | 180,104 | -0.04(-1.12%) |
Mar 23, 2022 | 4.040 | 4.094 | 4.005 | 4.022 | 92,732 | +0.04(+0.90%) |
Mar 22, 2022 | 4.166 | 4.220 | 3.977 | 3.986 | 205,816 | -0.17(-4.11%) |
Mar 21, 2022 | 3.977 | 4.175 | 3.977 | 4.157 | 315,194 | +0.21(+5.24%) |
Mar 18, 2022 | 3.824 | 4.022 | 3.824 | 3.950 | 234,132 | +0.11(+2.81%) |
Mar 17, 2022 | 3.680 | 3.869 | 3.680 | 3.842 | 105,806 | +0.17(+4.66%) |
Mar 16, 2022 | 3.653 | 3.761 | 3.643 | 3.671 | 52,864 | +0.04(+0.99%) |
Mar 15, 2022 | 3.536 | 3.653 | 3.428 | 3.635 | 146,649 | +0.06(+1.76%) |
Mar 14, 2022 | 3.725 | 3.725 | 3.505 | 3.572 | 204,759 | -0.11(-2.93%) |
Mar 11, 2022 | 3.770 | 3.869 | 3.635 | 3.680 | 167,598 | -0.17(-4.44%) |
Mar 10, 2022 | 3.941 | 3.959 | 3.743 | 3.851 | 164,333 | -0.09(-2.28%) |
Mar 09, 2022 | 3.815 | 4.058 | 3.815 | 3.941 | 364,743 | +0.04(+1.15%) |
Mar 08, 2022 | 4.103 | 4.103 | 3.824 | 3.896 | 163,711 | -0.13(-3.35%) |
Mar 07, 2022 | 3.923 | 4.139 | 3.851 | 4.031 | 287,617 | +0.04(+0.90%) |
Mar 04, 2022 | 3.950 | 4.004 | 3.626 | 3.995 | 315,577 | +0.04(+1.14%) |
Mar 03, 2022 | 3.986 | 4.076 | 3.878 | 3.950 | 164,802 | -0.05(-1.35%) |
Mar 02, 2022 | 4.013 | 4.121 | 3.923 | 4.004 | 256,696 | +0.04(+1.14%) |
Mar 01, 2022 | 3.986 | 4.175 | 3.887 | 3.959 | 204,823 | +0.00(+0.00%) |
Feb 28, 2022 | 3.869 | 4.013 | 3.752 | 3.959 | 211,642 | +0.09(+2.33%) |
Feb 25, 2022 | 3.869 | 3.941 | 3.851 | 3.869 | 94,965 | +0.02(+0.47%) |
Feb 24, 2022 | 3.734 | 4.040 | 3.650 | 3.851 | 318,558 | +0.08(+2.15%) |
Feb 23, 2022 | 3.761 | 3.815 | 3.662 | 3.770 | 116,684 | +0.06(+1.70%) |
Feb 22, 2022 | 3.824 | 3.824 | 3.671 | 3.707 | 171,705 | -0.12(-3.06%) |
Feb 18, 2022 | 3.824 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.590 | 3.824 | 3.590 | 3.743 | 271,353 | +0.14(+4.00%) |
Feb 16, 2022 | 3.545 | 3.671 | 3.491 | 3.599 | 203,525 | +0.11(+3.09%) |
Feb 15, 2022 | 3.374 | 3.500 | 3.374 | 3.491 | 119,280 | +0.12(+3.47%) |
Feb 14, 2022 | 3.374 | 3.446 | 3.374 | 3.374 | 118,212 | -0.03(-0.79%) |
Feb 11, 2022 | 3.266 | 3.437 | 3.266 | 3.401 | 198,495 | +0.13(+3.85%) |
Feb 10, 2022 | 3.248 | 3.401 | 3.248 | 3.275 | 245,618 | +0.03(+0.83%) |
Feb 09, 2022 | 3.275 | 3.329 | 3.239 | 3.248 | 79,649 | +0.02(+0.56%) |
Feb 08, 2022 | 3.311 | 3.320 | 3.167 | 3.230 | 92,092 | -0.10(-2.97%) |
Feb 07, 2022 | 3.221 | 3.354 | 3.221 | 3.329 | 99,688 | +0.11(+3.35%) |
Feb 04, 2022 | 3.167 | 3.284 | 3.104 | 3.221 | 84,434 | +0.08(+2.58%) |
Feb 03, 2022 | 3.212 | 3.140 | 3.140 | 81,054 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.230 | 3.293 | 3.212 | 3.257 | 60,841 | +0.05(+1.69%) |