Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.752 | 3.770 | 3.395 | 3.650 | 7,460 | -0.14(-3.69%) |
Apr 28, 2022 | 4.000 | 4.000 | 3.705 | 3.790 | 8,277 | -0.21(-5.25%) |
Apr 27, 2022 | 4.140 | 4.140 | 3.950 | 4.000 | 5,758 | -0.21(-4.99%) |
Apr 26, 2022 | 4.140 | 4.254 | 4.140 | 4.210 | 970 | -0.05(-1.17%) |
Apr 25, 2022 | 4.140 | 4.260 | 4.140 | 4.260 | 4,508 | +0.12(+2.90%) |
Apr 22, 2022 | 4.150 | 4.150 | 4.140 | 4.140 | 907 | -0.23(-5.26%) |
Apr 21, 2022 | 4.275 | 4.370 | 4.260 | 4.370 | 1,787 | +0.12(+2.82%) |
Apr 20, 2022 | 4.315 | 4.315 | 4.250 | 4.250 | 1,443 | -0.27(-5.97%) |
Apr 19, 2022 | 4.682 | 4.682 | 4.350 | 4.520 | 5,926 | -0.18(-3.77%) |
Apr 18, 2022 | 4.550 | 4.785 | 4.550 | 4.697 | 12,566 | +0.15(+3.23%) |
Apr 14, 2022 | 4.640 | 4.700 | 4.550 | 4.550 | 6,082 | -0.02(-0.44%) |
Apr 13, 2022 | 4.550 | 4.660 | 4.550 | 4.570 | 3,660 | +0.02(+0.44%) |
Apr 12, 2022 | 4.675 | 4.675 | 4.540 | 4.550 | 7,507 | -0.25(-5.21%) |
Apr 11, 2022 | 4.860 | 4.950 | 4.800 | 4.800 | 4,459 | +0.04(+0.73%) |
Apr 08, 2022 | 4.700 | 4.765 | 4.550 | 4.765 | 2,578 | +0.06(+1.38%) |
Apr 07, 2022 | 5.030 | 5.095 | 4.700 | 4.700 | 5,396 | -0.47(-9.09%) |
Apr 06, 2022 | 5.220 | 5.270 | 5.130 | 5.170 | 3,289 | -0.18(-3.36%) |
Apr 05, 2022 | 5.460 | 5.460 | 5.350 | 5.350 | 2,498 | +0.08(+1.52%) |
Apr 04, 2022 | 5.230 | 5.400 | 5.230 | 5.270 | 20,876 | -0.09(-1.68%) |
Apr 01, 2022 | 5.310 | 5.610 | 5.281 | 5.360 | 23,106 | -0.14(-2.55%) |
Mar 31, 2022 | 6.030 | 6.030 | 5.000 | 5.500 | 10,688 | -0.36(-6.09%) |
Mar 30, 2022 | 5.800 | 5.932 | 5.752 | 5.857 | 2,203 | +0.05(+0.81%) |
Mar 29, 2022 | 5.900 | 5.957 | 5.810 | 5.810 | 37,356 | -0.04(-0.68%) |
Mar 28, 2022 | 6.000 | 6.000 | 5.800 | 5.850 | 6,230 | +0.00(+0.00%) |
Mar 25, 2022 | 5.960 | 5.970 | 5.850 | 5.850 | 5,621 | -0.11(-1.85%) |
Mar 24, 2022 | 6.069 | 6.069 | 5.930 | 5.960 | 9,724 | +0.10(+1.71%) |
Mar 23, 2022 | 6.090 | 6.090 | 5.860 | 5.860 | 8,605 | -0.18(-2.98%) |
Mar 22, 2022 | 6.040 | 6.050 | 5.975 | 6.040 | 11,096 | +0.12(+2.03%) |
Mar 21, 2022 | 5.770 | 6.000 | 5.771 | 5.920 | 4,350 | +0.22(+3.86%) |
Mar 18, 2022 | 5.890 | 6.100 | 5.650 | 5.700 | 44,932 | -0.06(-1.04%) |
Mar 17, 2022 | 6.000 | 6.200 | 5.750 | 5.760 | 69,399 | -0.08(-1.37%) |
Mar 16, 2022 | 6.040 | 6.040 | 5.840 | 5.840 | 5,696 | -0.02(-0.34%) |
Mar 15, 2022 | 6.000 | 6.100 | 5.850 | 5.860 | 15,994 | -0.05(-0.85%) |
Mar 14, 2022 | 6.100 | 6.100 | 5.892 | 5.910 | 19,319 | -0.09(-1.50%) |
Mar 11, 2022 | 6.100 | 6.100 | 5.820 | 6.000 | 2,905 | +0.04(+0.67%) |
Mar 10, 2022 | 6.003 | 6.003 | 5.560 | 5.960 | 4,582 | -0.07(-1.16%) |
Mar 09, 2022 | 5.630 | 6.080 | 5.532 | 6.030 | 18,643 | -0.06(-0.99%) |
Mar 08, 2022 | 5.450 | 6.090 | 5.300 | 6.090 | 19,132 | +0.17(+2.78%) |
Mar 07, 2022 | 6.000 | 6.040 | 5.580 | 5.925 | 9,534 | +0.38(+6.95%) |
Mar 04, 2022 | 5.527 | 5.540 | 5.397 | 5.540 | 4,404 | +0.01(+0.18%) |
Mar 03, 2022 | 5.790 | 5.790 | 5.530 | 5.530 | 8,482 | -0.09(-1.60%) |
Mar 02, 2022 | 5.410 | 5.620 | 5.410 | 5.620 | 6,032 | -0.03(-0.53%) |
Mar 01, 2022 | 5.700 | 5.825 | 5.547 | 5.650 | 20,584 | -0.19(-3.25%) |
Feb 28, 2022 | 5.950 | 5.970 | 5.560 | 5.840 | 10,977 | +0.14(+2.46%) |
Feb 25, 2022 | 5.700 | 5.750 | 5.500 | 5.700 | 27,723 | -0.40(-6.56%) |
Feb 24, 2022 | 4.780 | 6.240 | 4.725 | 6.100 | 75,132 | +1.25(+25.77%) |
Feb 23, 2022 | 4.732 | 4.900 | 4.732 | 4.850 | 6,720 | -0.14(-2.81%) |
Feb 18, 2022 | 4.990 | 327 | +0.29(+6.17%) | |||
Feb 17, 2022 | 4.710 | 4.710 | 4.700 | 4.700 | 2,793 | +0.02(+0.43%) |
Feb 16, 2022 | 4.810 | 4.810 | 4.665 | 4.680 | 1,536 | +0.09(+1.96%) |
Feb 15, 2022 | 5.020 | 5.020 | 4.590 | 4.590 | 16,235 | -0.16(-3.37%) |
Feb 14, 2022 | 5.530 | 5.530 | 4.670 | 4.750 | 21,611 | -0.46(-8.83%) |
Feb 11, 2022 | 5.200 | 5.425 | 5.200 | 5.210 | 13,619 | +0.01(+0.19%) |
Feb 10, 2022 | 5.100 | 5.200 | 4.990 | 5.200 | 26,043 | +0.13(+2.56%) |
Feb 09, 2022 | 5.210 | 5.210 | 4.970 | 5.070 | 21,207 | +0.13(+2.63%) |
Feb 08, 2022 | 4.800 | 5.095 | 4.650 | 4.940 | 65,810 | +0.30(+6.47%) |
Feb 07, 2022 | 4.870 | 4.900 | 4.615 | 4.640 | 14,046 | +0.02(+0.43%) |
Feb 04, 2022 | 5.000 | 5.000 | 4.500 | 4.620 | 63,386 | -1.00(-17.79%) |
Feb 03, 2022 | 5.050 | 5.620 | 5.620 | 11,818 | +0.55(+10.85%) | |
Feb 02, 2022 | 5.250 | 5.534 | 5.070 | 5.070 | 20,147 | -0.30(-5.59%) |