Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.320 | 4.510 | 4.210 | 4.470 | 1,100,698 | +0.14(+3.23%) |
Apr 28, 2022 | 4.430 | 4.530 | 4.180 | 4.330 | 700,353 | -0.07(-1.59%) |
Apr 27, 2022 | 4.460 | 4.530 | 4.280 | 4.400 | 417,852 | -0.04(-1.01%) |
Apr 26, 2022 | 4.630 | 4.630 | 4.350 | 4.445 | 499,918 | -0.21(-4.41%) |
Apr 25, 2022 | 4.700 | 4.730 | 4.460 | 4.650 | 635,141 | -0.08(-1.69%) |
Apr 22, 2022 | 4.220 | 4.900 | 4.200 | 4.730 | 1,452,812 | +0.50(+11.82%) |
Apr 21, 2022 | 4.510 | 4.510 | 4.110 | 4.230 | 564,207 | -0.23(-5.16%) |
Apr 20, 2022 | 4.510 | 4.590 | 4.280 | 4.460 | 550,703 | -0.05(-1.11%) |
Apr 19, 2022 | 4.150 | 4.540 | 4.150 | 4.510 | 489,957 | +0.36(+8.67%) |
Apr 18, 2022 | 4.280 | 4.339 | 4.100 | 4.150 | 750,994 | -0.12(-2.81%) |
Apr 14, 2022 | 4.570 | 4.570 | 4.207 | 4.270 | 599,149 | -0.31(-6.77%) |
Apr 13, 2022 | 4.350 | 4.680 | 4.340 | 4.580 | 495,833 | +0.20(+4.57%) |
Apr 12, 2022 | 4.520 | 4.630 | 4.330 | 4.380 | 775,801 | -0.09(-2.01%) |
Apr 11, 2022 | 4.710 | 4.750 | 4.430 | 4.470 | 579,837 | -0.30(-6.29%) |
Apr 08, 2022 | 5.070 | 5.070 | 4.730 | 4.770 | 720,117 | -0.30(-5.92%) |
Apr 07, 2022 | 5.060 | 5.160 | 4.950 | 5.070 | 416,677 | +0.01(+0.20%) |
Apr 06, 2022 | 5.110 | 5.130 | 4.960 | 5.060 | 461,695 | -0.14(-2.69%) |
Apr 05, 2022 | 5.250 | 5.312 | 5.052 | 5.200 | 616,739 | -0.01(-0.19%) |
Apr 04, 2022 | 5.170 | 5.310 | 5.120 | 5.210 | 358,352 | +0.04(+0.77%) |
Apr 01, 2022 | 5.050 | 5.330 | 4.990 | 5.170 | 816,125 | +0.14(+2.78%) |
Mar 31, 2022 | 5.300 | 5.330 | 4.890 | 5.030 | 937,003 | -0.29(-5.45%) |
Mar 30, 2022 | 5.330 | 5.710 | 5.260 | 5.320 | 1,030,098 | +0.04(+0.76%) |
Mar 29, 2022 | 5.200 | 5.360 | 5.150 | 5.280 | 486,717 | +0.18(+3.53%) |
Mar 28, 2022 | 5.110 | 5.196 | 4.980 | 5.100 | 484,991 | +0.00(+0.00%) |
Mar 25, 2022 | 5.330 | 5.370 | 5.050 | 5.100 | 371,060 | -0.28(-5.20%) |
Mar 24, 2022 | 5.050 | 5.400 | 5.000 | 5.380 | 354,133 | +0.34(+6.75%) |
Mar 23, 2022 | 5.180 | 5.200 | 4.995 | 5.040 | 457,493 | -0.15(-2.89%) |
Mar 22, 2022 | 5.050 | 5.340 | 5.030 | 5.190 | 362,963 | +0.13(+2.57%) |
Mar 21, 2022 | 5.360 | 5.450 | 5.050 | 5.060 | 336,886 | -0.29(-5.42%) |
Mar 18, 2022 | 5.530 | 5.680 | 5.320 | 5.350 | 604,000 | -0.29(-5.14%) |
Mar 17, 2022 | 5.330 | 5.730 | 5.300 | 5.640 | 398,113 | +0.35(+6.62%) |
Mar 16, 2022 | 5.190 | 5.370 | 5.080 | 5.290 | 543,652 | +0.17(+3.32%) |
Mar 15, 2022 | 5.020 | 5.185 | 4.990 | 5.120 | 401,694 | +0.12(+2.40%) |
Mar 14, 2022 | 5.230 | 5.300 | 4.980 | 5.000 | 421,971 | -0.23(-4.40%) |
Mar 11, 2022 | 5.430 | 5.580 | 5.220 | 5.230 | 362,241 | -0.19(-3.51%) |
Mar 10, 2022 | 5.560 | 5.615 | 5.300 | 5.420 | 380,836 | -0.17(-3.04%) |
Mar 09, 2022 | 5.470 | 5.710 | 5.431 | 5.590 | 295,815 | +0.23(+4.29%) |
Mar 08, 2022 | 5.450 | 5.570 | 5.330 | 5.360 | 386,949 | -0.10(-1.83%) |
Mar 07, 2022 | 5.210 | 5.590 | 5.200 | 5.460 | 405,925 | +0.20(+3.80%) |
Mar 04, 2022 | 5.370 | 5.500 | 5.210 | 5.260 | 423,867 | -0.19(-3.49%) |
Mar 03, 2022 | 5.840 | 5.850 | 5.370 | 5.450 | 492,059 | -0.35(-6.03%) |
Mar 02, 2022 | 5.700 | 5.820 | 5.660 | 5.800 | 174,736 | +0.11(+1.93%) |
Mar 01, 2022 | 5.950 | 6.070 | 5.640 | 5.690 | 290,805 | -0.24(-4.05%) |
Feb 28, 2022 | 5.800 | 6.130 | 5.800 | 5.930 | 451,266 | +0.07(+1.19%) |
Feb 25, 2022 | 5.930 | 5.930 | 5.785 | 5.860 | 232,229 | -0.02(-0.34%) |
Feb 24, 2022 | 5.230 | 5.915 | 5.211 | 5.880 | 381,635 | +0.34(+6.14%) |
Feb 23, 2022 | 5.810 | 5.950 | 5.520 | 5.540 | 519,916 | -0.18(-3.15%) |
Feb 22, 2022 | 5.620 | 6.020 | 5.600 | 5.720 | 572,068 | +0.03(+0.53%) |
Feb 18, 2022 | 5.690 | 0 | +0.05(+0.89%) | |||
Feb 17, 2022 | 5.970 | 6.150 | 5.630 | 5.640 | 908,995 | -0.36(-6.00%) |
Feb 16, 2022 | 6.130 | 6.160 | 5.930 | 6.000 | 474,819 | -0.17(-2.76%) |
Feb 15, 2022 | 6.230 | 6.333 | 6.060 | 6.170 | 566,560 | +0.08(+1.31%) |
Feb 14, 2022 | 6.130 | 6.350 | 6.065 | 6.090 | 390,616 | -0.02(-0.33%) |
Feb 11, 2022 | 6.540 | 6.591 | 6.000 | 6.110 | 925,437 | -0.44(-6.72%) |
Feb 10, 2022 | 6.500 | 6.740 | 6.450 | 6.550 | 289,176 | -0.09(-1.36%) |
Feb 09, 2022 | 6.600 | 6.790 | 6.521 | 6.640 | 307,877 | +0.09(+1.37%) |
Feb 08, 2022 | 6.550 | 6.641 | 6.405 | 6.550 | 300,148 | -0.06(-0.91%) |
Feb 07, 2022 | 6.580 | 6.900 | 6.560 | 6.610 | 343,834 | +0.06(+0.92%) |
Feb 04, 2022 | 6.500 | 6.748 | 6.450 | 6.550 | 358,565 | +0.04(+0.61%) |
Feb 03, 2022 | 6.500 | 6.350 | 6.510 | 606,326 | -0.12(-1.81%) | |
Feb 02, 2022 | 7.100 | 7.130 | 6.630 | 6.630 | 764,056 | -0.54(-7.53%) |