Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.034 | 5.071 | 4.896 | 4.940 | 5,643,377 | -0.10(-2.00%) |
Apr 28, 2022 | 4.947 | 5.142 | 4.839 | 5.041 | 6,148,217 | +0.09(+1.90%) |
Apr 27, 2022 | 4.859 | 4.960 | 4.805 | 4.947 | 6,758,863 | +0.09(+1.94%) |
Apr 26, 2022 | 5.021 | 5.041 | 4.852 | 4.852 | 2,815,948 | -0.17(-3.35%) |
Apr 25, 2022 | 4.973 | 5.027 | 4.886 | 5.021 | 3,616,832 | +0.02(+0.40%) |
Apr 22, 2022 | 5.108 | 5.115 | 4.960 | 5.000 | 3,516,003 | -0.12(-2.37%) |
Apr 21, 2022 | 5.155 | 5.229 | 5.108 | 5.122 | 3,658,973 | +0.03(+0.53%) |
Apr 20, 2022 | 5.081 | 5.202 | 5.068 | 5.095 | 3,954,570 | +0.00(+0.00%) |
Apr 19, 2022 | 5.337 | 5.357 | 5.081 | 5.095 | 6,228,635 | -0.23(-4.30%) |
Apr 18, 2022 | 5.364 | 5.438 | 5.323 | 5.323 | 3,228,498 | -0.03(-0.63%) |
Apr 14, 2022 | 5.431 | 5.482 | 5.344 | 5.357 | 4,437,810 | -0.11(-1.97%) |
Apr 13, 2022 | 5.398 | 5.471 | 5.362 | 5.465 | 3,211,210 | +0.09(+1.73%) |
Apr 12, 2022 | 5.412 | 5.451 | 5.345 | 5.372 | 2,854,998 | -0.03(-0.61%) |
Apr 11, 2022 | 5.438 | 5.471 | 5.392 | 5.405 | 3,632,928 | -0.03(-0.61%) |
Apr 08, 2022 | 5.425 | 5.478 | 5.372 | 5.438 | 2,949,771 | +0.03(+0.49%) |
Apr 07, 2022 | 5.478 | 5.531 | 5.365 | 5.412 | 4,041,082 | -0.04(-0.73%) |
Apr 06, 2022 | 5.538 | 5.545 | 5.451 | 5.451 | 3,378,909 | -0.09(-1.68%) |
Apr 05, 2022 | 5.598 | 5.675 | 5.535 | 5.545 | 3,328,499 | -0.03(-0.60%) |
Apr 04, 2022 | 5.598 | 5.611 | 5.498 | 5.578 | 3,323,752 | -0.02(-0.36%) |
Apr 01, 2022 | 5.611 | 5.628 | 5.525 | 5.598 | 2,738,254 | +0.01(+0.24%) |
Mar 31, 2022 | 5.618 | 5.651 | 5.571 | 5.584 | 2,761,242 | -0.03(-0.59%) |
Mar 30, 2022 | 5.704 | 5.717 | 5.611 | 5.618 | 3,733,892 | -0.10(-1.74%) |
Mar 29, 2022 | 5.604 | 5.724 | 5.588 | 5.717 | 4,156,184 | +0.13(+2.38%) |
Mar 28, 2022 | 5.611 | 5.611 | 5.538 | 5.584 | 3,830,414 | -0.02(-0.36%) |
Mar 25, 2022 | 5.551 | 5.618 | 5.545 | 5.604 | 3,449,147 | +0.07(+1.20%) |
Mar 24, 2022 | 5.525 | 5.578 | 5.491 | 5.538 | 2,543,783 | +0.02(+0.36%) |
Mar 23, 2022 | 5.591 | 5.624 | 5.508 | 5.518 | 2,243,360 | -0.09(-1.66%) |
Mar 22, 2022 | 5.478 | 5.624 | 5.458 | 5.611 | 2,539,124 | +0.16(+2.93%) |
Mar 21, 2022 | 5.578 | 5.651 | 5.445 | 5.451 | 2,805,784 | -0.13(-2.26%) |
Mar 18, 2022 | 5.538 | 5.611 | 5.505 | 5.578 | 5,781,518 | +0.02(+0.36%) |
Mar 17, 2022 | 5.551 | 5.618 | 5.495 | 5.558 | 2,174,583 | -0.02(-0.36%) |
Mar 16, 2022 | 5.631 | 5.658 | 5.485 | 5.578 | 3,867,980 | -0.03(-0.47%) |
Mar 15, 2022 | 5.611 | 5.651 | 5.558 | 5.604 | 3,997,301 | +0.01(+0.12%) |
Mar 14, 2022 | 5.638 | 5.691 | 5.551 | 5.598 | 2,502,189 | -0.03(-0.59%) |
Mar 11, 2022 | 5.703 | 5.716 | 5.598 | 5.631 | 2,353,703 | -0.05(-0.92%) |
Mar 10, 2022 | 5.644 | 5.684 | 5.493 | 5.684 | 3,002,723 | +0.01(+0.23%) |
Mar 09, 2022 | 5.749 | 5.795 | 5.651 | 5.670 | 4,340,879 | -0.04(-0.69%) |
Mar 08, 2022 | 5.486 | 5.746 | 5.486 | 5.710 | 5,931,610 | +0.22(+4.07%) |
Mar 07, 2022 | 5.421 | 5.546 | 5.378 | 5.486 | 3,276,799 | +0.05(+0.97%) |
Mar 04, 2022 | 5.408 | 5.440 | 5.342 | 5.434 | 3,315,412 | -0.02(-0.36%) |
Mar 03, 2022 | 5.454 | 5.473 | 5.414 | 5.454 | 2,408,341 | +0.02(+0.36%) |
Mar 02, 2022 | 5.342 | 5.447 | 5.312 | 5.434 | 2,897,334 | +0.09(+1.72%) |
Mar 01, 2022 | 5.322 | 5.348 | 5.220 | 5.342 | 4,040,199 | +0.00(+0.00%) |
Feb 28, 2022 | 5.316 | 5.355 | 5.237 | 5.342 | 4,724,019 | -0.03(-0.49%) |
Feb 25, 2022 | 5.414 | 5.421 | 5.293 | 5.368 | 5,592,751 | -0.01(-0.12%) |
Feb 24, 2022 | 5.013 | 5.411 | 4.934 | 5.375 | 6,980,619 | +0.12(+2.25%) |
Feb 23, 2022 | 5.447 | 5.492 | 5.256 | 5.256 | 5,639,785 | -0.18(-3.26%) |
Feb 22, 2022 | 5.638 | 5.716 | 5.378 | 5.434 | 6,853,801 | -0.30(-5.16%) |
Feb 18, 2022 | 5.729 | 0 | +0.11(+1.99%) | |||
Feb 17, 2022 | 5.789 | 5.789 | 5.555 | 5.618 | 4,558,396 | -0.14(-2.51%) |
Feb 16, 2022 | 5.729 | 5.795 | 5.716 | 5.762 | 2,610,053 | +0.03(+0.46%) |
Feb 15, 2022 | 5.723 | 5.802 | 5.716 | 5.736 | 3,566,371 | +0.05(+0.81%) |
Feb 14, 2022 | 5.821 | 5.830 | 5.664 | 5.690 | 3,784,408 | -0.12(-2.04%) |
Feb 11, 2022 | 5.873 | 5.912 | 5.766 | 5.808 | 4,380,268 | -0.06(-1.00%) |
Feb 10, 2022 | 5.945 | 6.010 | 5.854 | 5.867 | 4,406,429 | -0.16(-2.69%) |
Feb 09, 2022 | 6.029 | 6.049 | 5.971 | 6.029 | 2,966,178 | +0.03(+0.43%) |
Feb 08, 2022 | 5.925 | 6.016 | 5.925 | 6.003 | 2,984,822 | +0.09(+1.54%) |
Feb 07, 2022 | 5.951 | 6.016 | 5.899 | 5.912 | 4,530,392 | -0.01(-0.11%) |
Feb 04, 2022 | 5.919 | 5.942 | 5.802 | 5.919 | 3,893,900 | -0.01(-0.22%) |
Feb 03, 2022 | 5.977 | 5.899 | 5.932 | 3,032,777 | -0.06(-0.98%) | |
Feb 02, 2022 | 6.055 | 6.055 | 5.899 | 5.990 | 2,976,619 | -0.06(-1.07%) |