Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.374 | 4.374 | 3.807 | 3.807 | 46,077 | -0.24(-5.93%) |
Apr 28, 2022 | 3.999 | 4.125 | 3.900 | 4.047 | 38,259 | +0.06(+1.50%) |
Apr 27, 2022 | 3.900 | 4.047 | 3.855 | 3.987 | 32,440 | +0.18(+4.65%) |
Apr 26, 2022 | 4.088 | 4.131 | 3.765 | 3.810 | 110,807 | -0.27(-6.69%) |
Apr 25, 2022 | 4.361 | 4.361 | 4.050 | 4.083 | 58,733 | -0.13(-3.13%) |
Apr 22, 2022 | 4.350 | 4.350 | 4.061 | 4.215 | 68,914 | +0.07(+1.77%) |
Apr 21, 2022 | 4.455 | 4.485 | 4.125 | 4.141 | 75,715 | -0.31(-7.04%) |
Apr 20, 2022 | 4.353 | 4.485 | 4.306 | 4.455 | 32,888 | +0.05(+1.12%) |
Apr 19, 2022 | 4.314 | 4.500 | 4.215 | 4.405 | 44,342 | +0.10(+2.33%) |
Apr 18, 2022 | 4.500 | 4.590 | 4.305 | 4.305 | 56,215 | -0.30(-6.48%) |
Apr 14, 2022 | 4.845 | 4.845 | 4.470 | 4.604 | 59,863 | -0.16(-3.40%) |
Apr 13, 2022 | 4.567 | 4.983 | 4.494 | 4.766 | 114,274 | +0.26(+5.76%) |
Apr 12, 2022 | 4.571 | 4.725 | 4.500 | 4.506 | 36,739 | +0.01(+0.13%) |
Apr 11, 2022 | 4.500 | 4.800 | 4.200 | 4.500 | 147,220 | -0.26(-5.54%) |
Apr 08, 2022 | 4.652 | 4.949 | 4.548 | 4.764 | 59,133 | -0.04(-0.84%) |
Apr 07, 2022 | 4.650 | 4.950 | 4.545 | 4.804 | 116,869 | -0.10(-2.08%) |
Apr 06, 2022 | 5.100 | 5.100 | 4.800 | 4.907 | 84,628 | -0.23(-4.50%) |
Apr 05, 2022 | 5.160 | 5.354 | 5.025 | 5.138 | 50,271 | -0.09(-1.64%) |
Apr 04, 2022 | 5.220 | 5.370 | 5.025 | 5.223 | 81,154 | -0.15(-2.74%) |
Apr 01, 2022 | 5.520 | 5.520 | 5.124 | 5.370 | 38,175 | +0.04(+0.85%) |
Mar 31, 2022 | 5.355 | 5.397 | 5.250 | 5.325 | 44,832 | -0.09(-1.69%) |
Mar 30, 2022 | 5.700 | 5.700 | 5.301 | 5.417 | 85,433 | -0.28(-4.97%) |
Mar 29, 2022 | 5.757 | 5.982 | 5.431 | 5.700 | 107,023 | -0.06(-1.02%) |
Mar 28, 2022 | 6.000 | 6.032 | 5.282 | 5.758 | 322,256 | -0.96(-14.27%) |
Mar 25, 2022 | 6.600 | 6.720 | 6.300 | 6.717 | 70,241 | +0.13(+2.03%) |
Mar 24, 2022 | 6.861 | 7.050 | 6.330 | 6.583 | 143,612 | -0.00(-0.02%) |
Mar 23, 2022 | 6.525 | 6.742 | 6.375 | 6.585 | 80,102 | -0.01(-0.23%) |
Mar 22, 2022 | 6.150 | 6.683 | 6.163 | 6.600 | 119,988 | +0.45(+7.40%) |
Mar 21, 2022 | 6.180 | 6.420 | 5.737 | 6.146 | 39,684 | -0.15(-2.45%) |
Mar 18, 2022 | 6.000 | 6.450 | 5.700 | 6.300 | 105,251 | +0.41(+6.87%) |
Mar 17, 2022 | 5.421 | 5.970 | 5.402 | 5.895 | 82,934 | +0.34(+6.22%) |
Mar 16, 2022 | 5.100 | 5.700 | 5.085 | 5.550 | 63,782 | +0.38(+7.25%) |
Mar 15, 2022 | 5.250 | 5.550 | 4.950 | 5.175 | 78,047 | -0.38(-6.76%) |
Mar 14, 2022 | 4.530 | 5.700 | 4.500 | 5.550 | 97,167 | -0.08(-1.33%) |
Mar 11, 2022 | 5.700 | 5.846 | 5.448 | 5.625 | 55,350 | -0.24(-4.09%) |
Mar 10, 2022 | 5.530 | 5.865 | 5.400 | 5.865 | 50,372 | +0.17(+2.92%) |
Mar 09, 2022 | 5.550 | 5.848 | 5.482 | 5.699 | 64,903 | +0.25(+4.63%) |
Mar 08, 2022 | 4.950 | 5.766 | 4.950 | 5.447 | 65,678 | +0.15(+2.86%) |
Mar 07, 2022 | 5.475 | 5.696 | 4.800 | 5.295 | 76,800 | -0.22(-4.02%) |
Mar 04, 2022 | 5.968 | 6.000 | 5.400 | 5.517 | 62,016 | -0.26(-4.47%) |
Mar 03, 2022 | 6.000 | 6.030 | 5.566 | 5.775 | 30,110 | -0.13(-2.28%) |
Mar 02, 2022 | 5.658 | 5.925 | 5.400 | 5.910 | 52,394 | +0.16(+2.76%) |
Mar 01, 2022 | 5.954 | 5.954 | 5.620 | 5.751 | 50,112 | -0.23(-3.91%) |
Feb 28, 2022 | 5.502 | 5.985 | 5.400 | 5.985 | 46,246 | +0.44(+7.84%) |
Feb 25, 2022 | 5.400 | 5.595 | 5.400 | 5.550 | 66,565 | +0.50(+9.79%) |
Feb 24, 2022 | 4.800 | 5.250 | 4.351 | 5.055 | 94,697 | -0.08(-1.61%) |
Feb 23, 2022 | 5.289 | 5.399 | 4.971 | 5.138 | 52,186 | -0.12(-2.28%) |
Feb 22, 2022 | 5.100 | 5.700 | 5.100 | 5.258 | 87,656 | -0.23(-4.16%) |
Feb 18, 2022 | 5.486 | 0 | -0.23(-4.02%) | |||
Feb 17, 2022 | 5.806 | 6.000 | 5.550 | 5.715 | 71,002 | -0.13(-2.31%) |
Feb 16, 2022 | 6.008 | 6.120 | 5.700 | 5.850 | 104,668 | -0.17(-2.74%) |
Feb 15, 2022 | 5.850 | 6.133 | 5.850 | 6.015 | 46,987 | +0.01(+0.25%) |
Feb 14, 2022 | 6.091 | 6.091 | 5.865 | 6.000 | 32,295 | -0.15(-2.39%) |
Feb 11, 2022 | 6.531 | 6.531 | 5.850 | 6.147 | 121,517 | -0.20(-3.21%) |
Feb 10, 2022 | 6.537 | 6.600 | 6.180 | 6.351 | 59,372 | -0.25(-3.77%) |
Feb 09, 2022 | 6.600 | 6.838 | 6.263 | 6.600 | 139,213 | +0.30(+4.76%) |
Feb 08, 2022 | 6.114 | 6.735 | 5.700 | 6.300 | 134,804 | +0.42(+7.14%) |
Feb 07, 2022 | 6.150 | 6.300 | 5.700 | 5.880 | 71,393 | -0.20(-3.35%) |
Feb 04, 2022 | 6.106 | 6.297 | 5.775 | 6.084 | 115,762 | -0.07(-1.07%) |
Feb 03, 2022 | 5.700 | 6.150 | 315,564 | +0.15(+2.50%) | ||
Feb 02, 2022 | 5.684 | 6.635 | 5.404 | 6.000 | 320,901 | +0.34(+6.10%) |