Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.700 | 5.810 | 5.490 | 5.490 | 1,006,872 | -0.13(-2.31%) |
Apr 28, 2022 | 5.510 | 5.620 | 5.380 | 5.620 | 986,515 | +0.22(+4.07%) |
Apr 27, 2022 | 5.260 | 5.550 | 5.170 | 5.400 | 954,198 | +0.14(+2.66%) |
Apr 26, 2022 | 5.500 | 5.535 | 5.260 | 5.260 | 680,075 | -0.25(-4.54%) |
Apr 25, 2022 | 5.410 | 5.540 | 5.210 | 5.510 | 884,573 | +0.03(+0.55%) |
Apr 22, 2022 | 5.580 | 5.690 | 5.440 | 5.480 | 371,699 | -0.16(-2.84%) |
Apr 21, 2022 | 5.780 | 5.870 | 5.550 | 5.640 | 591,129 | -0.05(-0.88%) |
Apr 20, 2022 | 5.810 | 5.810 | 5.640 | 5.690 | 471,148 | -0.05(-0.87%) |
Apr 19, 2022 | 5.620 | 5.835 | 5.510 | 5.740 | 616,963 | +0.14(+2.50%) |
Apr 18, 2022 | 5.670 | 5.700 | 5.480 | 5.600 | 471,480 | -0.11(-1.93%) |
Apr 14, 2022 | 5.970 | 5.980 | 5.680 | 5.710 | 556,954 | -0.17(-2.89%) |
Apr 13, 2022 | 5.730 | 5.910 | 5.492 | 5.880 | 658,745 | +0.14(+2.44%) |
Apr 12, 2022 | 5.980 | 6.220 | 5.730 | 5.740 | 834,918 | -0.15(-2.55%) |
Apr 11, 2022 | 5.900 | 5.980 | 5.760 | 5.890 | 837,348 | -0.06(-1.01%) |
Apr 08, 2022 | 5.420 | 5.960 | 5.300 | 5.950 | 1,743,422 | +0.54(+9.98%) |
Apr 07, 2022 | 5.290 | 5.455 | 5.210 | 5.410 | 1,094,523 | +0.08(+1.50%) |
Apr 06, 2022 | 5.320 | 5.430 | 5.165 | 5.330 | 705,782 | -0.05(-0.93%) |
Apr 05, 2022 | 5.470 | 5.475 | 5.300 | 5.380 | 600,226 | -0.07(-1.28%) |
Apr 04, 2022 | 5.230 | 5.500 | 5.140 | 5.450 | 513,117 | +0.31(+6.03%) |
Apr 01, 2022 | 5.030 | 5.160 | 4.850 | 5.140 | 706,254 | +0.12(+2.39%) |
Mar 31, 2022 | 5.200 | 5.200 | 5.000 | 5.020 | 602,325 | -0.20(-3.83%) |
Mar 30, 2022 | 5.490 | 5.490 | 5.190 | 5.220 | 515,484 | -0.21(-3.87%) |
Mar 29, 2022 | 5.230 | 5.495 | 5.230 | 5.430 | 514,031 | +0.24(+4.62%) |
Mar 28, 2022 | 5.250 | 5.250 | 5.060 | 5.190 | 301,988 | +0.00(+0.00%) |
Mar 25, 2022 | 5.220 | 5.330 | 5.140 | 5.190 | 439,048 | -0.05(-0.95%) |
Mar 24, 2022 | 5.260 | 5.270 | 5.160 | 5.240 | 412,533 | +0.01(+0.19%) |
Mar 23, 2022 | 5.200 | 5.370 | 5.200 | 5.230 | 497,726 | -0.06(-1.13%) |
Mar 22, 2022 | 5.240 | 5.360 | 5.170 | 5.290 | 488,641 | +0.10(+1.93%) |
Mar 21, 2022 | 5.290 | 5.450 | 5.170 | 5.190 | 539,190 | -0.09(-1.70%) |
Mar 18, 2022 | 4.990 | 5.300 | 4.990 | 5.280 | 573,961 | +0.24(+4.76%) |
Mar 17, 2022 | 4.870 | 5.040 | 4.830 | 5.040 | 653,295 | +0.15(+3.07%) |
Mar 16, 2022 | 4.770 | 4.895 | 4.680 | 4.890 | 472,899 | +0.21(+4.49%) |
Mar 15, 2022 | 4.590 | 4.715 | 4.590 | 4.680 | 265,826 | +0.13(+2.86%) |
Mar 14, 2022 | 4.620 | 4.770 | 4.530 | 4.550 | 657,501 | -0.04(-0.87%) |
Mar 11, 2022 | 5.000 | 5.000 | 4.590 | 4.590 | 1,184,588 | -0.31(-6.33%) |
Mar 10, 2022 | 4.960 | 4.970 | 4.785 | 4.900 | 517,934 | -0.17(-3.35%) |
Mar 09, 2022 | 4.930 | 5.090 | 4.870 | 5.070 | 461,695 | +0.25(+5.19%) |
Mar 08, 2022 | 4.760 | 4.895 | 4.660 | 4.820 | 448,477 | +0.10(+2.12%) |
Mar 07, 2022 | 4.900 | 4.910 | 4.640 | 4.720 | 1,091,489 | -0.18(-3.67%) |
Mar 04, 2022 | 5.030 | 5.070 | 4.855 | 4.900 | 565,337 | -0.20(-3.92%) |
Mar 03, 2022 | 5.250 | 5.270 | 5.085 | 5.100 | 338,001 | -0.11(-2.11%) |
Mar 02, 2022 | 5.120 | 5.230 | 5.055 | 5.210 | 541,687 | +0.09(+1.76%) |
Mar 01, 2022 | 5.300 | 5.385 | 5.090 | 5.120 | 601,601 | -0.21(-3.94%) |
Feb 28, 2022 | 5.400 | 5.538 | 5.210 | 5.330 | 947,287 | -0.12(-2.20%) |
Feb 25, 2022 | 5.070 | 5.460 | 5.230 | 5.450 | 907,311 | +0.37(+7.28%) |
Feb 24, 2022 | 4.390 | 5.090 | 4.220 | 5.080 | 1,448,203 | +0.47(+10.20%) |
Feb 23, 2022 | 4.730 | 4.750 | 4.605 | 4.610 | 597,823 | -0.10(-2.12%) |
Feb 22, 2022 | 4.750 | 4.750 | 4.555 | 4.710 | 781,763 | -0.07(-1.46%) |
Feb 18, 2022 | 4.780 | 0 | -0.13(-2.65%) | |||
Feb 17, 2022 | 4.920 | 4.950 | 4.817 | 4.910 | 541,074 | -0.06(-1.21%) |
Feb 16, 2022 | 5.050 | 5.080 | 4.960 | 4.970 | 612,234 | -0.08(-1.58%) |
Feb 15, 2022 | 4.860 | 5.070 | 4.810 | 5.050 | 585,244 | +0.24(+4.99%) |
Feb 14, 2022 | 5.030 | 5.030 | 4.790 | 4.810 | 686,854 | -0.16(-3.22%) |
Feb 11, 2022 | 5.040 | 5.145 | 4.945 | 4.970 | 511,326 | -0.07(-1.39%) |
Feb 10, 2022 | 5.170 | 5.280 | 5.015 | 5.040 | 242,595 | -0.26(-4.91%) |
Feb 09, 2022 | 5.130 | 5.340 | 5.095 | 5.300 | 587,085 | +0.25(+4.95%) |
Feb 08, 2022 | 4.980 | 5.080 | 4.840 | 5.050 | 1,253,765 | +0.04(+0.80%) |
Feb 07, 2022 | 5.010 | 5.155 | 4.960 | 5.010 | 391,284 | +0.05(+1.01%) |
Feb 04, 2022 | 5.000 | 5.005 | 4.840 | 4.960 | 430,742 | -0.04(-0.80%) |
Feb 03, 2022 | 5.060 | 5.000 | 496,877 | -0.09(-1.77%) | ||
Feb 02, 2022 | 5.310 | 5.310 | 5.080 | 5.090 | 377,814 | -0.20(-3.78%) |