Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.916 | 5.066 | 4.650 | 4.655 | 129,073 | -0.39(-7.82%) |
Apr 28, 2022 | 5.240 | 5.240 | 4.730 | 5.050 | 276,101 | -0.01(-0.20%) |
Apr 27, 2022 | 5.230 | 5.380 | 5.050 | 5.060 | 68,895 | -0.29(-5.42%) |
Apr 26, 2022 | 5.500 | 5.580 | 5.320 | 5.350 | 79,392 | -0.15(-2.81%) |
Apr 25, 2022 | 5.220 | 5.520 | 5.220 | 5.505 | 171,196 | -0.03(-0.46%) |
Apr 22, 2022 | 5.355 | 5.550 | 5.250 | 5.530 | 54,133 | +0.05(+0.91%) |
Apr 21, 2022 | 5.393 | 5.490 | 5.300 | 5.480 | 164,023 | +0.08(+1.48%) |
Apr 20, 2022 | 5.460 | 5.680 | 5.300 | 5.400 | 175,390 | -0.15(-2.70%) |
Apr 19, 2022 | 5.070 | 5.612 | 5.070 | 5.550 | 153,275 | +0.21(+3.93%) |
Apr 18, 2022 | 5.600 | 5.600 | 5.180 | 5.340 | 214,617 | -0.26(-4.64%) |
Apr 14, 2022 | 5.540 | 5.600 | 5.320 | 5.600 | 77,402 | +0.04(+0.72%) |
Apr 13, 2022 | 5.465 | 5.713 | 5.460 | 5.560 | 126,225 | +0.02(+0.36%) |
Apr 12, 2022 | 5.890 | 5.890 | 5.450 | 5.540 | 174,413 | -0.24(-4.15%) |
Apr 11, 2022 | 5.680 | 5.990 | 5.480 | 5.780 | 273,203 | -0.09(-1.53%) |
Apr 08, 2022 | 5.380 | 5.870 | 5.380 | 5.870 | 96,067 | -0.02(-0.34%) |
Apr 07, 2022 | 5.475 | 5.900 | 5.400 | 5.890 | 273,980 | +0.26(+4.62%) |
Apr 06, 2022 | 5.760 | 6.060 | 5.340 | 5.630 | 300,275 | -0.12(-2.09%) |
Apr 05, 2022 | 5.750 | 5.870 | 5.550 | 5.750 | 287,769 | -0.10(-1.71%) |
Apr 04, 2022 | 6.050 | 6.050 | 5.650 | 5.850 | 311,057 | -0.07(-1.18%) |
Apr 01, 2022 | 5.794 | 6.020 | 5.770 | 5.920 | 224,888 | +0.22(+3.86%) |
Mar 31, 2022 | 5.915 | 5.935 | 5.647 | 5.700 | 99,150 | -0.21(-3.55%) |
Mar 30, 2022 | 5.850 | 5.930 | 5.648 | 5.910 | 286,355 | +0.07(+1.20%) |
Mar 29, 2022 | 5.550 | 5.860 | 5.550 | 5.840 | 112,189 | +0.15(+2.64%) |
Mar 28, 2022 | 5.680 | 5.860 | 5.300 | 5.690 | 484,752 | +0.03(+0.46%) |
Mar 25, 2022 | 5.810 | 6.000 | 5.520 | 5.664 | 417,886 | +0.05(+0.96%) |
Mar 24, 2022 | 5.763 | 5.850 | 5.560 | 5.610 | 651,441 | -0.14(-2.43%) |
Mar 23, 2022 | 5.580 | 5.794 | 5.555 | 5.750 | 316,998 | +0.18(+3.23%) |
Mar 22, 2022 | 5.427 | 5.660 | 5.400 | 5.570 | 138,439 | +0.02(+0.36%) |
Mar 21, 2022 | 5.600 | 5.650 | 5.360 | 5.550 | 418,953 | +0.07(+1.28%) |
Mar 18, 2022 | 5.260 | 5.500 | 5.080 | 5.480 | 2,215,138 | +0.12(+2.24%) |
Mar 17, 2022 | 5.050 | 5.440 | 4.860 | 5.360 | 495,226 | +0.41(+8.28%) |
Mar 16, 2022 | 4.876 | 4.990 | 4.660 | 4.950 | 99,482 | +0.08(+1.64%) |
Mar 15, 2022 | 4.870 | 4.940 | 4.610 | 4.870 | 233,256 | +0.20(+4.28%) |
Mar 14, 2022 | 4.740 | 4.790 | 4.590 | 4.670 | 152,342 | -0.07(-1.48%) |
Mar 11, 2022 | 5.150 | 5.150 | 4.670 | 4.740 | 150,363 | -0.18(-3.66%) |
Mar 10, 2022 | 4.650 | 5.220 | 4.650 | 4.920 | 120,919 | -0.08(-1.60%) |
Mar 09, 2022 | 4.810 | 5.175 | 4.810 | 5.000 | 198,294 | +0.05(+1.01%) |
Mar 08, 2022 | 4.945 | 5.350 | 4.890 | 4.950 | 302,954 | -0.00(-0.10%) |
Mar 07, 2022 | 5.310 | 5.440 | 4.910 | 4.955 | 213,101 | -0.34(-6.51%) |
Mar 04, 2022 | 5.350 | 5.500 | 5.200 | 5.300 | 106,382 | -0.06(-1.12%) |
Mar 03, 2022 | 5.500 | 5.510 | 5.260 | 5.360 | 115,326 | -0.30(-5.30%) |
Mar 02, 2022 | 5.710 | 5.710 | 5.450 | 5.660 | 70,439 | -0.08(-1.39%) |
Mar 01, 2022 | 5.555 | 5.773 | 4.989 | 5.740 | 245,046 | +0.11(+1.95%) |
Feb 28, 2022 | 5.400 | 5.710 | 5.400 | 5.630 | 119,447 | -0.08(-1.40%) |
Feb 25, 2022 | 5.620 | 5.800 | 5.340 | 5.710 | 142,026 | +0.10(+1.78%) |
Feb 24, 2022 | 5.050 | 5.610 | 5.020 | 5.610 | 138,519 | +0.21(+3.89%) |
Feb 23, 2022 | 5.450 | 5.629 | 5.340 | 5.400 | 107,689 | -0.09(-1.64%) |
Feb 22, 2022 | 5.060 | 5.610 | 5.050 | 5.490 | 113,398 | +0.01(+0.18%) |
Feb 18, 2022 | 5.480 | 0 | -0.14(-2.49%) | |||
Feb 17, 2022 | 5.850 | 5.850 | 5.275 | 5.620 | 217,251 | -0.08(-1.40%) |
Feb 16, 2022 | 5.500 | 5.800 | 5.460 | 5.700 | 127,416 | +0.17(+3.07%) |
Feb 15, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 155,986 | +0.02(+0.36%) |
Feb 14, 2022 | 5.570 | 5.772 | 5.300 | 5.510 | 197,331 | -0.05(-0.90%) |
Feb 11, 2022 | 5.375 | 5.760 | 5.375 | 5.560 | 215,656 | +0.06(+1.09%) |
Feb 10, 2022 | 5.650 | 6.008 | 5.500 | 5.500 | 525,039 | -0.24(-4.18%) |
Feb 09, 2022 | 5.660 | 5.820 | 5.550 | 5.740 | 372,102 | +0.12(+2.14%) |
Feb 08, 2022 | 5.700 | 5.770 | 5.560 | 5.620 | 107,846 | -0.08(-1.40%) |
Feb 07, 2022 | 5.605 | 6.040 | 5.550 | 5.700 | 384,897 | -0.05(-0.87%) |
Feb 04, 2022 | 5.305 | 5.870 | 5.290 | 5.750 | 272,239 | +0.30(+5.50%) |
Feb 03, 2022 | 5.515 | 5.570 | 5.450 | 98,103 | -0.20(-3.54%) | |
Feb 02, 2022 | 6.070 | 6.070 | 5.500 | 5.650 | 108,027 | -0.10(-1.66%) |