Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.940 | 4.060 | 3.830 | 3.840 | 286,384 | -0.13(-3.27%) |
Apr 28, 2022 | 4.040 | 4.080 | 3.860 | 3.970 | 343,336 | -0.07(-1.73%) |
Apr 27, 2022 | 4.010 | 4.170 | 3.990 | 4.040 | 240,162 | +0.08(+2.02%) |
Apr 26, 2022 | 3.920 | 4.040 | 3.840 | 3.960 | 276,648 | +0.01(+0.25%) |
Apr 25, 2022 | 3.820 | 4.000 | 3.810 | 3.950 | 412,264 | +0.15(+3.95%) |
Apr 22, 2022 | 4.170 | 4.170 | 3.680 | 3.800 | 517,489 | -0.31(-7.54%) |
Apr 21, 2022 | 4.380 | 4.400 | 4.110 | 4.110 | 404,252 | -0.24(-5.52%) |
Apr 20, 2022 | 4.130 | 4.390 | 4.060 | 4.350 | 369,015 | +0.16(+3.82%) |
Apr 19, 2022 | 4.110 | 4.255 | 3.960 | 4.190 | 329,178 | +0.15(+3.71%) |
Apr 18, 2022 | 4.500 | 4.520 | 3.980 | 4.040 | 608,704 | -0.48(-10.62%) |
Apr 14, 2022 | 4.670 | 4.710 | 4.500 | 4.520 | 301,181 | -0.09(-1.95%) |
Apr 13, 2022 | 4.870 | 4.870 | 4.600 | 4.610 | 405,261 | -0.30(-6.11%) |
Apr 12, 2022 | 4.650 | 5.000 | 4.620 | 4.910 | 511,484 | +0.24(+5.14%) |
Apr 11, 2022 | 4.770 | 4.840 | 4.640 | 4.670 | 439,998 | -0.22(-4.50%) |
Apr 08, 2022 | 4.900 | 4.940 | 4.730 | 4.890 | 254,225 | -0.08(-1.61%) |
Apr 07, 2022 | 4.980 | 5.000 | 4.730 | 4.970 | 452,701 | -0.22(-4.24%) |
Apr 06, 2022 | 4.990 | 5.220 | 4.700 | 5.190 | 456,090 | +0.18(+3.59%) |
Apr 05, 2022 | 5.170 | 5.290 | 4.910 | 5.010 | 474,460 | -0.22(-4.21%) |
Apr 04, 2022 | 5.150 | 5.310 | 5.120 | 5.230 | 540,012 | +0.04(+0.77%) |
Apr 01, 2022 | 5.250 | 5.260 | 5.080 | 5.190 | 441,833 | -0.07(-1.33%) |
Mar 31, 2022 | 5.500 | 5.520 | 5.230 | 5.260 | 553,582 | -0.30(-5.40%) |
Mar 30, 2022 | 5.540 | 5.750 | 5.380 | 5.560 | 523,783 | +0.03(+0.54%) |
Mar 29, 2022 | 5.120 | 5.580 | 4.930 | 5.530 | 685,138 | +0.56(+11.27%) |
Mar 28, 2022 | 5.330 | 5.460 | 4.693 | 4.970 | 816,520 | -0.31(-5.87%) |
Mar 25, 2022 | 5.570 | 6.000 | 5.240 | 5.280 | 488,457 | -0.32(-5.71%) |
Mar 24, 2022 | 5.730 | 5.870 | 5.240 | 5.600 | 816,307 | -0.30(-5.08%) |
Mar 23, 2022 | 6.000 | 6.280 | 5.720 | 5.900 | 928,808 | -0.16(-2.64%) |
Mar 22, 2022 | 6.050 | 6.740 | 5.800 | 6.060 | 1,643,726 | +0.05(+0.83%) |
Mar 21, 2022 | 4.960 | 6.331 | 4.960 | 6.010 | 1,500,728 | +1.09(+22.15%) |
Mar 18, 2022 | 4.890 | 5.130 | 4.890 | 4.920 | 5,458,420 | +0.01(+0.20%) |
Mar 17, 2022 | 5.000 | 5.025 | 4.880 | 4.910 | 662,042 | -0.13(-2.58%) |
Mar 16, 2022 | 5.040 | 5.127 | 4.950 | 5.040 | 512,823 | +0.09(+1.82%) |
Mar 15, 2022 | 4.660 | 5.024 | 4.660 | 4.950 | 632,312 | +0.29(+6.22%) |
Mar 14, 2022 | 5.250 | 5.480 | 4.550 | 4.660 | 635,760 | -0.72(-13.38%) |
Mar 11, 2022 | 5.120 | 5.735 | 5.120 | 5.380 | 668,573 | +0.27(+5.28%) |
Mar 10, 2022 | 4.900 | 5.160 | 4.880 | 5.110 | 539,470 | +0.07(+1.39%) |
Mar 09, 2022 | 5.210 | 5.210 | 4.910 | 5.040 | 886,135 | +0.03(+0.60%) |
Mar 08, 2022 | 5.050 | 5.180 | 4.861 | 5.010 | 1,027,451 | +0.06(+1.21%) |
Mar 07, 2022 | 6.010 | 6.100 | 4.830 | 4.950 | 912,283 | -0.99(-16.67%) |
Mar 04, 2022 | 6.270 | 6.400 | 5.800 | 5.940 | 487,946 | -0.38(-6.01%) |
Mar 03, 2022 | 5.510 | 6.630 | 5.510 | 6.320 | 760,965 | +0.80(+14.49%) |
Mar 02, 2022 | 5.940 | 6.119 | 5.330 | 5.520 | 566,082 | -0.37(-6.28%) |
Mar 01, 2022 | 5.640 | 6.100 | 5.480 | 5.890 | 633,248 | +0.23(+4.06%) |
Feb 28, 2022 | 5.170 | 5.925 | 5.110 | 5.660 | 832,911 | +0.29(+5.40%) |
Feb 25, 2022 | 4.510 | 5.520 | 4.690 | 5.370 | 829,207 | +0.92(+20.67%) |
Feb 24, 2022 | 3.850 | 4.470 | 3.750 | 4.450 | 570,598 | +0.39(+9.61%) |
Feb 23, 2022 | 4.130 | 4.249 | 4.000 | 4.060 | 407,763 | -0.01(-0.25%) |
Feb 22, 2022 | 4.200 | 4.424 | 4.050 | 4.070 | 318,405 | -0.25(-5.79%) |
Feb 18, 2022 | 4.320 | 0 | -0.61(-12.37%) | |||
Feb 17, 2022 | 4.840 | 5.100 | 4.840 | 4.930 | 234,754 | +0.07(+1.44%) |
Feb 16, 2022 | 4.980 | 5.190 | 4.830 | 4.860 | 271,809 | -0.16(-3.19%) |
Feb 15, 2022 | 4.800 | 5.190 | 4.800 | 5.020 | 659,368 | +0.33(+7.04%) |
Feb 14, 2022 | 4.740 | 4.970 | 4.610 | 4.690 | 398,770 | -0.08(-1.68%) |
Feb 11, 2022 | 5.130 | 5.200 | 4.770 | 4.770 | 618,217 | -0.35(-6.84%) |
Feb 10, 2022 | 4.680 | 5.260 | 4.620 | 5.120 | 1,037,624 | +0.27(+5.57%) |
Feb 09, 2022 | 4.200 | 4.990 | 4.190 | 4.850 | 932,170 | +0.69(+16.59%) |
Feb 08, 2022 | 3.820 | 4.180 | 3.750 | 4.160 | 457,969 | +0.28(+7.22%) |
Feb 07, 2022 | 4.000 | 4.220 | 3.830 | 3.880 | 859,381 | -0.04(-1.02%) |
Feb 04, 2022 | 3.780 | 4.080 | 3.650 | 3.920 | 797,632 | +0.18(+4.81%) |
Feb 03, 2022 | 3.750 | 3.940 | 3.740 | 305,172 | -0.10(-2.60%) | |
Feb 02, 2022 | 3.630 | 3.880 | 3.450 | 3.840 | 735,718 | +0.29(+8.17%) |