Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.950 | 3.955 | 3.706 | 3.720 | 45,306 | -0.20(-5.10%) |
Apr 28, 2022 | 3.930 | 4.043 | 3.900 | 3.920 | 41,407 | -0.02(-0.51%) |
Apr 27, 2022 | 3.930 | 3.980 | 3.900 | 3.940 | 17,851 | -0.03(-0.76%) |
Apr 26, 2022 | 4.300 | 4.300 | 3.920 | 3.970 | 20,658 | +0.07(+1.79%) |
Apr 25, 2022 | 4.150 | 4.230 | 3.850 | 3.900 | 36,229 | -0.31(-7.36%) |
Apr 22, 2022 | 4.250 | 4.410 | 4.210 | 4.210 | 36,027 | -0.07(-1.64%) |
Apr 21, 2022 | 4.750 | 4.750 | 4.250 | 4.280 | 96,846 | -0.46(-9.70%) |
Apr 20, 2022 | 4.870 | 4.945 | 4.740 | 4.740 | 6,747 | -0.12(-2.47%) |
Apr 19, 2022 | 5.050 | 5.125 | 4.860 | 4.860 | 86,925 | -0.19(-3.76%) |
Apr 18, 2022 | 5.160 | 5.220 | 5.050 | 5.050 | 14,322 | -0.15(-2.88%) |
Apr 14, 2022 | 5.200 | 5.260 | 5.160 | 5.200 | 7,060 | +0.05(+0.97%) |
Apr 13, 2022 | 5.210 | 5.260 | 5.150 | 5.150 | 5,643 | +0.00(+0.00%) |
Apr 12, 2022 | 5.240 | 5.340 | 5.150 | 5.150 | 6,589 | +0.00(+0.00%) |
Apr 11, 2022 | 5.200 | 5.295 | 5.150 | 5.150 | 10,999 | -0.10(-1.90%) |
Apr 08, 2022 | 5.310 | 5.360 | 5.240 | 5.250 | 9,241 | -0.06(-1.13%) |
Apr 07, 2022 | 5.350 | 5.500 | 5.280 | 5.310 | 32,721 | -0.06(-1.12%) |
Apr 06, 2022 | 5.500 | 5.680 | 5.270 | 5.370 | 57,047 | +0.12(+2.29%) |
Apr 05, 2022 | 5.260 | 5.390 | 5.250 | 5.250 | 13,513 | -0.05(-0.94%) |
Apr 04, 2022 | 5.460 | 5.480 | 5.300 | 5.300 | 23,225 | -0.22(-3.99%) |
Apr 01, 2022 | 5.760 | 5.855 | 5.520 | 5.520 | 8,575 | -0.19(-3.33%) |
Mar 31, 2022 | 5.770 | 5.795 | 5.710 | 5.710 | 6,648 | -0.03(-0.52%) |
Mar 30, 2022 | 5.670 | 5.800 | 5.670 | 5.740 | 27,333 | +0.12(+2.14%) |
Mar 29, 2022 | 5.670 | 5.780 | 5.620 | 5.620 | 11,575 | +0.02(+0.36%) |
Mar 28, 2022 | 5.540 | 5.630 | 5.495 | 5.600 | 6,333 | +0.15(+2.75%) |
Mar 25, 2022 | 5.400 | 5.540 | 5.400 | 5.450 | 13,265 | +0.07(+1.30%) |
Mar 24, 2022 | 5.100 | 5.410 | 5.100 | 5.380 | 29,692 | +0.26(+5.08%) |
Mar 23, 2022 | 5.130 | 5.320 | 5.120 | 5.120 | 34,451 | -0.03(-0.58%) |
Mar 22, 2022 | 5.230 | 5.300 | 4.970 | 5.150 | 64,019 | +0.00(+0.00%) |
Mar 21, 2022 | 5.200 | 5.270 | 5.050 | 5.150 | 22,491 | -0.12(-2.28%) |
Mar 18, 2022 | 5.200 | 5.350 | 5.200 | 5.270 | 41,293 | +0.05(+0.96%) |
Mar 17, 2022 | 4.700 | 5.220 | 4.700 | 5.220 | 68,427 | +0.53(+11.30%) |
Mar 16, 2022 | 4.740 | 4.840 | 4.630 | 4.690 | 42,898 | +0.08(+1.74%) |
Mar 15, 2022 | 4.470 | 4.770 | 4.200 | 4.610 | 169,063 | +0.16(+3.60%) |
Mar 14, 2022 | 4.630 | 4.710 | 4.440 | 4.450 | 61,000 | -0.15(-3.26%) |
Mar 11, 2022 | 4.480 | 4.740 | 4.450 | 4.600 | 53,394 | +0.14(+3.14%) |
Mar 10, 2022 | 4.990 | 5.150 | 4.300 | 4.460 | 102,256 | -0.43(-8.79%) |
Mar 09, 2022 | 5.080 | 5.250 | 4.820 | 4.890 | 15,851 | -0.07(-1.41%) |
Mar 08, 2022 | 4.910 | 5.190 | 4.870 | 4.960 | 63,560 | +0.05(+1.02%) |
Mar 07, 2022 | 5.280 | 5.280 | 4.870 | 4.910 | 55,990 | -0.46(-8.57%) |
Mar 04, 2022 | 5.320 | 5.425 | 5.320 | 5.370 | 14,501 | +0.09(+1.70%) |
Mar 03, 2022 | 5.310 | 5.310 | 5.220 | 5.280 | 38,975 | +0.05(+0.96%) |
Mar 02, 2022 | 5.265 | 5.265 | 5.130 | 5.230 | 10,543 | +0.02(+0.38%) |
Mar 01, 2022 | 5.220 | 5.290 | 5.080 | 5.210 | 35,433 | -0.09(-1.70%) |
Feb 28, 2022 | 5.550 | 5.770 | 5.115 | 5.300 | 65,733 | -0.43(-7.50%) |
Feb 25, 2022 | 5.220 | 5.740 | 5.335 | 5.730 | 40,832 | +0.52(+9.98%) |
Feb 24, 2022 | 4.950 | 5.230 | 4.920 | 5.210 | 72,039 | +0.31(+6.33%) |
Feb 23, 2022 | 4.940 | 5.000 | 4.800 | 4.900 | 69,323 | +0.01(+0.20%) |
Feb 22, 2022 | 5.320 | 5.360 | 4.820 | 4.890 | 63,881 | -0.43(-8.08%) |
Feb 18, 2022 | 5.320 | 0 | -0.19(-3.45%) | |||
Feb 17, 2022 | 5.140 | 5.595 | 5.120 | 5.510 | 65,860 | +0.34(+6.58%) |
Feb 16, 2022 | 5.290 | 5.300 | 5.100 | 5.170 | 35,018 | -0.12(-2.27%) |
Feb 15, 2022 | 5.280 | 5.500 | 5.200 | 5.290 | 260,055 | +0.08(+1.54%) |
Feb 14, 2022 | 5.280 | 5.860 | 5.200 | 5.210 | 107,945 | +0.10(+1.96%) |
Feb 11, 2022 | 6.850 | 6.916 | 5.100 | 5.110 | 226,022 | -1.89(-27.00%) |
Feb 10, 2022 | 6.950 | 7.147 | 6.940 | 7.000 | 15,606 | -0.01(-0.14%) |
Feb 09, 2022 | 7.050 | 7.192 | 6.940 | 7.010 | 18,815 | -0.12(-1.72%) |
Feb 08, 2022 | 7.200 | 7.200 | 7.050 | 7.133 | 25,724 | -0.07(-0.94%) |
Feb 07, 2022 | 7.350 | 7.350 | 7.200 | 7.200 | 13,049 | -0.15(-2.04%) |
Feb 04, 2022 | 7.520 | 7.520 | 7.300 | 7.350 | 15,753 | -0.21(-2.78%) |
Feb 03, 2022 | 7.720 | 7.840 | 7.560 | 7.560 | 2,697 | -0.06(-0.79%) |
Feb 02, 2022 | 7.600 | 7.830 | 7.560 | 7.620 | 22,918 | -0.02(-0.26%) |