Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.720 | 4.880 | 4.480 | 4.560 | 53,550 | -0.28(-5.79%) |
Apr 28, 2022 | 4.600 | 4.840 | 4.520 | 4.840 | 78,605 | +0.28(+6.14%) |
Apr 27, 2022 | 4.400 | 4.760 | 4.400 | 4.560 | 94,716 | +0.08(+1.79%) |
Apr 26, 2022 | 4.680 | 4.800 | 4.480 | 4.480 | 68,584 | -0.32(-6.67%) |
Apr 25, 2022 | 4.680 | 4.880 | 4.564 | 4.800 | 76,552 | +0.12(+2.56%) |
Apr 22, 2022 | 4.720 | 4.908 | 4.680 | 4.680 | 73,864 | -0.12(-2.50%) |
Apr 21, 2022 | 5.160 | 5.160 | 4.760 | 4.800 | 116,161 | -0.28(-5.51%) |
Apr 20, 2022 | 5.200 | 5.200 | 4.880 | 5.080 | 100,084 | -0.04(-0.78%) |
Apr 19, 2022 | 5.000 | 5.240 | 5.000 | 5.120 | 98,595 | +0.12(+2.40%) |
Apr 18, 2022 | 5.440 | 5.448 | 5.000 | 5.000 | 169,637 | -0.44(-8.09%) |
Apr 14, 2022 | 5.400 | 5.460 | 5.240 | 5.440 | 170,863 | +0.00(+0.00%) |
Apr 13, 2022 | 5.560 | 5.640 | 5.340 | 5.440 | 108,932 | -0.16(-2.86%) |
Apr 12, 2022 | 5.840 | 5.880 | 5.400 | 5.600 | 102,742 | -0.12(-2.10%) |
Apr 11, 2022 | 5.720 | 6.080 | 5.600 | 5.720 | 127,250 | -0.04(-0.69%) |
Apr 08, 2022 | 5.560 | 5.960 | 5.540 | 5.760 | 124,260 | +0.12(+2.13%) |
Apr 07, 2022 | 5.600 | 5.758 | 5.440 | 5.640 | 139,727 | -0.08(-1.40%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.570 | 5.720 | 351,126 | -0.48(-7.74%) |
Apr 05, 2022 | 5.960 | 6.440 | 5.760 | 6.200 | 433,306 | +0.28(+4.73%) |
Apr 04, 2022 | 6.400 | 6.700 | 5.840 | 5.920 | 477,926 | -0.68(-10.30%) |
Apr 01, 2022 | 6.320 | 6.760 | 6.320 | 6.600 | 334,579 | -0.04(-0.60%) |
Mar 31, 2022 | 7.200 | 7.280 | 6.240 | 6.640 | 3,313,170 | +0.88(+15.28%) |
Mar 30, 2022 | 5.480 | 5.920 | 5.440 | 5.760 | 1,705,302 | +0.36(+6.67%) |
Mar 29, 2022 | 5.720 | 5.720 | 5.240 | 5.400 | 134,709 | -0.08(-1.46%) |
Mar 28, 2022 | 5.240 | 5.720 | 5.120 | 5.480 | 116,857 | +0.28(+5.38%) |
Mar 25, 2022 | 5.440 | 5.440 | 5.000 | 5.200 | 77,405 | +0.00(+0.00%) |
Mar 24, 2022 | 5.280 | 5.580 | 4.840 | 5.200 | 180,308 | -0.16(-2.99%) |
Mar 23, 2022 | 5.520 | 5.760 | 5.100 | 5.360 | 206,818 | -0.16(-2.90%) |
Mar 22, 2022 | 5.280 | 5.640 | 5.080 | 5.520 | 169,350 | +0.28(+5.34%) |
Mar 21, 2022 | 4.480 | 5.400 | 4.440 | 5.240 | 366,246 | +1.00(+23.58%) |
Mar 18, 2022 | 4.720 | 5.080 | 4.240 | 4.240 | 186,560 | -0.48(-10.17%) |
Mar 17, 2022 | 4.160 | 4.720 | 4.160 | 4.720 | 96,383 | +0.40(+9.26%) |
Mar 16, 2022 | 3.800 | 4.360 | 3.730 | 4.320 | 134,237 | +0.59(+15.89%) |
Mar 15, 2022 | 3.600 | 3.840 | 3.594 | 3.728 | 102,170 | +0.05(+1.29%) |
Mar 14, 2022 | 3.880 | 3.985 | 3.562 | 3.680 | 82,688 | -0.16(-4.09%) |
Mar 11, 2022 | 4.080 | 4.160 | 3.800 | 3.837 | 53,756 | -0.20(-5.03%) |
Mar 10, 2022 | 4.080 | 4.160 | 3.990 | 4.040 | 42,217 | +0.00(+0.00%) |
Mar 09, 2022 | 3.892 | 4.120 | 3.856 | 4.040 | 104,410 | +0.30(+8.11%) |
Mar 08, 2022 | 3.600 | 3.960 | 3.400 | 3.737 | 129,917 | +0.03(+0.78%) |
Mar 07, 2022 | 3.920 | 3.955 | 3.645 | 3.708 | 119,917 | -0.24(-6.05%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.690 | 3.947 | 184,062 | -0.13(-3.26%) |
Mar 03, 2022 | 4.320 | 4.336 | 4.040 | 4.080 | 74,374 | -0.12(-2.86%) |
Mar 02, 2022 | 4.320 | 4.360 | 4.080 | 4.200 | 106,290 | +0.00(+0.00%) |
Mar 01, 2022 | 4.360 | 4.400 | 4.160 | 4.200 | 74,197 | -0.12(-2.78%) |
Feb 28, 2022 | 4.200 | 4.520 | 4.160 | 4.320 | 181,289 | +0.00(+0.00%) |
Feb 25, 2022 | 4.600 | 4.720 | 4.200 | 4.320 | 173,566 | -0.28(-6.09%) |
Feb 24, 2022 | 3.960 | 4.640 | 3.882 | 4.600 | 111,164 | +0.32(+7.48%) |
Feb 23, 2022 | 4.320 | 4.480 | 4.240 | 4.280 | 41,220 | +0.00(+0.00%) |
Feb 22, 2022 | 4.480 | 4.480 | 4.200 | 4.280 | 80,651 | -0.20(-4.46%) |
Feb 18, 2022 | 4.480 | 0 | -0.12(-2.61%) | |||
Feb 17, 2022 | 5.000 | 5.160 | 4.560 | 4.600 | 150,422 | -0.40(-8.00%) |
Feb 16, 2022 | 5.160 | 5.200 | 4.920 | 5.000 | 67,614 | -0.16(-3.10%) |
Feb 15, 2022 | 4.720 | 5.240 | 4.720 | 5.160 | 303,384 | +0.48(+10.26%) |
Feb 14, 2022 | 4.640 | 4.840 | 4.640 | 4.680 | 57,072 | +0.00(+0.00%) |
Feb 11, 2022 | 5.080 | 5.160 | 4.560 | 4.680 | 101,585 | -0.40(-7.87%) |
Feb 10, 2022 | 5.080 | 5.360 | 4.960 | 5.080 | 217,349 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.320 | 4.960 | 5.120 | 114,828 | +0.04(+0.79%) |
Feb 08, 2022 | 4.800 | 5.120 | 4.640 | 5.080 | 89,277 | +0.24(+4.96%) |
Feb 07, 2022 | 4.880 | 4.960 | 4.680 | 4.840 | 79,739 | +0.04(+0.83%) |
Feb 04, 2022 | 4.400 | 5.160 | 4.400 | 4.800 | 193,749 | +0.28(+6.19%) |
Feb 03, 2022 | 4.360 | 4.640 | 4.520 | 121,047 | -0.04(-0.88%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.509 | 4.560 | 42,420 | -0.24(-5.00%) |