Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.930 | 6.330 | 5.900 | 5.980 | 302,248 | +0.07(+1.18%) |
Apr 28, 2022 | 6.130 | 6.230 | 5.610 | 5.910 | 561,976 | -0.22(-3.59%) |
Apr 27, 2022 | 6.260 | 6.425 | 6.030 | 6.130 | 412,722 | -0.15(-2.39%) |
Apr 26, 2022 | 6.860 | 6.910 | 6.220 | 6.280 | 487,685 | -0.67(-9.64%) |
Apr 25, 2022 | 6.810 | 7.030 | 6.680 | 6.950 | 441,528 | +0.09(+1.31%) |
Apr 22, 2022 | 6.610 | 6.940 | 6.420 | 6.860 | 449,215 | +0.28(+4.26%) |
Apr 21, 2022 | 7.110 | 7.240 | 6.450 | 6.580 | 1,562,677 | -0.53(-7.45%) |
Apr 20, 2022 | 7.020 | 7.310 | 6.710 | 7.110 | 855,766 | +0.06(+0.85%) |
Apr 19, 2022 | 6.710 | 7.470 | 6.670 | 7.050 | 2,228,460 | +0.43(+6.50%) |
Apr 18, 2022 | 6.650 | 6.760 | 6.400 | 6.620 | 698,590 | -0.18(-2.65%) |
Apr 14, 2022 | 7.000 | 7.340 | 6.500 | 6.800 | 2,278,907 | -0.17(-2.44%) |
Apr 13, 2022 | 6.430 | 7.280 | 6.190 | 6.970 | 4,043,140 | +0.41(+6.25%) |
Apr 12, 2022 | 6.590 | 7.490 | 5.770 | 6.560 | 33,334,530 | +1.27(+24.01%) |
Apr 11, 2022 | 5.400 | 5.490 | 5.090 | 5.290 | 110,045 | +0.09(+1.73%) |
Apr 08, 2022 | 5.100 | 5.266 | 5.090 | 5.200 | 41,133 | +0.05(+0.97%) |
Apr 07, 2022 | 5.240 | 5.350 | 5.075 | 5.150 | 75,714 | -0.09(-1.72%) |
Apr 06, 2022 | 5.080 | 5.330 | 5.050 | 5.240 | 91,785 | +0.10(+1.95%) |
Apr 05, 2022 | 5.260 | 5.350 | 5.130 | 5.140 | 41,043 | -0.16(-3.02%) |
Apr 04, 2022 | 5.170 | 5.390 | 5.170 | 5.300 | 54,641 | +0.17(+3.31%) |
Apr 01, 2022 | 5.110 | 5.246 | 5.020 | 5.130 | 39,205 | +0.02(+0.39%) |
Mar 31, 2022 | 5.080 | 5.370 | 5.080 | 5.110 | 84,919 | +0.01(+0.20%) |
Mar 30, 2022 | 5.080 | 5.240 | 5.020 | 5.100 | 53,118 | +0.07(+1.39%) |
Mar 29, 2022 | 5.000 | 5.180 | 4.990 | 5.030 | 73,911 | +0.09(+1.82%) |
Mar 28, 2022 | 5.060 | 5.150 | 4.840 | 4.940 | 76,298 | -0.15(-2.95%) |
Mar 25, 2022 | 5.120 | 5.140 | 4.997 | 5.090 | 45,840 | +0.04(+0.79%) |
Mar 24, 2022 | 4.930 | 5.100 | 4.930 | 5.050 | 30,954 | +0.14(+2.85%) |
Mar 23, 2022 | 5.180 | 5.180 | 4.900 | 4.910 | 146,364 | -0.26(-5.03%) |
Mar 22, 2022 | 5.060 | 5.280 | 5.027 | 5.170 | 69,067 | +0.12(+2.38%) |
Mar 21, 2022 | 5.100 | 5.100 | 4.958 | 5.050 | 37,217 | -0.04(-0.79%) |
Mar 18, 2022 | 5.180 | 5.300 | 4.950 | 5.090 | 100,401 | -0.15(-2.86%) |
Mar 17, 2022 | 4.840 | 5.280 | 4.840 | 5.240 | 104,682 | +0.43(+8.94%) |
Mar 16, 2022 | 4.790 | 4.900 | 4.700 | 4.810 | 73,235 | +0.18(+3.89%) |
Mar 15, 2022 | 4.580 | 4.755 | 4.410 | 4.630 | 105,909 | +0.06(+1.31%) |
Mar 14, 2022 | 4.800 | 4.820 | 4.410 | 4.570 | 259,644 | -0.23(-4.79%) |
Mar 11, 2022 | 4.940 | 5.055 | 4.790 | 4.800 | 64,756 | -0.16(-3.23%) |
Mar 10, 2022 | 5.100 | 5.100 | 4.860 | 4.960 | 43,357 | -0.08(-1.59%) |
Mar 09, 2022 | 5.000 | 5.090 | 4.920 | 5.040 | 116,917 | +0.24(+5.00%) |
Mar 08, 2022 | 4.880 | 5.060 | 4.720 | 4.800 | 59,079 | -0.07(-1.44%) |
Mar 07, 2022 | 4.990 | 5.075 | 4.795 | 4.870 | 190,708 | -0.10(-2.01%) |
Mar 04, 2022 | 5.040 | 5.240 | 4.950 | 4.970 | 84,258 | -0.11(-2.17%) |
Mar 03, 2022 | 5.240 | 5.340 | 5.040 | 5.080 | 52,719 | -0.18(-3.42%) |
Mar 02, 2022 | 5.320 | 5.390 | 5.250 | 5.260 | 51,708 | -0.07(-1.31%) |
Mar 01, 2022 | 5.330 | 5.490 | 5.230 | 5.330 | 85,111 | -0.07(-1.30%) |
Feb 28, 2022 | 5.110 | 5.490 | 5.001 | 5.400 | 186,186 | +0.35(+6.93%) |
Feb 25, 2022 | 4.990 | 5.130 | 4.894 | 5.050 | 99,385 | +0.02(+0.38%) |
Feb 24, 2022 | 4.540 | 5.050 | 4.530 | 5.031 | 136,709 | +0.27(+5.69%) |
Feb 23, 2022 | 5.030 | 5.135 | 4.750 | 4.760 | 116,293 | -0.27(-5.37%) |
Feb 22, 2022 | 5.020 | 5.190 | 4.980 | 5.030 | 98,029 | -0.05(-0.98%) |
Feb 18, 2022 | 5.080 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.300 | 5.340 | 5.060 | 5.080 | 38,527 | -0.24(-4.51%) |
Feb 16, 2022 | 5.170 | 5.390 | 5.070 | 5.320 | 107,370 | +0.12(+2.31%) |
Feb 15, 2022 | 5.060 | 5.330 | 5.030 | 5.200 | 76,104 | +0.17(+3.38%) |
Feb 14, 2022 | 5.060 | 5.173 | 4.950 | 5.030 | 50,547 | -0.03(-0.59%) |
Feb 11, 2022 | 5.200 | 5.266 | 4.960 | 5.060 | 65,305 | -0.10(-1.94%) |
Feb 10, 2022 | 5.220 | 5.480 | 5.160 | 5.160 | 55,243 | -0.21(-3.91%) |
Feb 09, 2022 | 5.250 | 5.400 | 5.150 | 5.370 | 52,398 | +0.22(+4.27%) |
Feb 08, 2022 | 5.300 | 5.360 | 5.115 | 5.150 | 53,844 | -0.18(-3.38%) |
Feb 07, 2022 | 5.240 | 5.360 | 5.160 | 5.330 | 46,207 | +0.17(+3.29%) |
Feb 04, 2022 | 4.870 | 5.270 | 4.870 | 5.160 | 99,627 | +0.21(+4.24%) |
Feb 03, 2022 | 5.060 | 4.910 | 4.950 | 79,840 | -0.25(-4.81%) | |
Feb 02, 2022 | 5.420 | 5.490 | 5.000 | 5.200 | 121,183 | -0.22(-4.06%) |