Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.160 | 4.370 | 4.030 | 4.090 | 509,574 | +0.18(+4.60%) |
Apr 28, 2022 | 3.790 | 3.940 | 3.690 | 3.910 | 304,764 | +0.22(+5.96%) |
Apr 27, 2022 | 3.830 | 3.930 | 3.680 | 3.690 | 168,967 | -0.10(-2.64%) |
Apr 26, 2022 | 3.960 | 3.963 | 3.770 | 3.790 | 223,282 | -0.15(-3.81%) |
Apr 25, 2022 | 4.010 | 4.060 | 3.900 | 3.940 | 191,701 | -0.11(-2.72%) |
Apr 22, 2022 | 4.100 | 4.260 | 4.050 | 4.050 | 233,501 | -0.06(-1.46%) |
Apr 21, 2022 | 4.190 | 4.283 | 4.060 | 4.110 | 175,226 | -0.02(-0.48%) |
Apr 20, 2022 | 4.310 | 4.350 | 4.100 | 4.130 | 308,913 | -0.16(-3.73%) |
Apr 19, 2022 | 4.230 | 4.420 | 4.132 | 4.290 | 245,011 | +0.01(+0.23%) |
Apr 18, 2022 | 4.240 | 4.340 | 4.070 | 4.280 | 461,074 | -0.02(-0.47%) |
Apr 14, 2022 | 4.610 | 4.610 | 4.250 | 4.300 | 268,245 | -0.30(-6.52%) |
Apr 13, 2022 | 4.480 | 4.600 | 4.419 | 4.600 | 173,547 | +0.18(+4.07%) |
Apr 12, 2022 | 4.600 | 4.720 | 4.400 | 4.420 | 269,297 | -0.09(-2.00%) |
Apr 11, 2022 | 4.270 | 4.580 | 4.205 | 4.510 | 293,257 | +0.04(+0.89%) |
Apr 08, 2022 | 4.480 | 4.550 | 4.380 | 4.470 | 133,973 | -0.05(-1.11%) |
Apr 07, 2022 | 4.750 | 4.770 | 4.450 | 4.520 | 394,314 | -0.29(-6.03%) |
Apr 06, 2022 | 4.750 | 4.870 | 4.600 | 4.810 | 631,141 | -0.08(-1.64%) |
Apr 05, 2022 | 4.890 | 4.950 | 4.700 | 4.890 | 663,474 | -0.02(-0.41%) |
Apr 04, 2022 | 4.590 | 5.000 | 4.580 | 4.910 | 916,890 | +0.42(+9.35%) |
Apr 01, 2022 | 4.660 | 4.720 | 4.440 | 4.490 | 526,301 | +0.01(+0.22%) |
Mar 31, 2022 | 4.590 | 4.590 | 4.380 | 4.480 | 509,615 | -0.13(-2.82%) |
Mar 30, 2022 | 4.710 | 4.740 | 4.500 | 4.610 | 736,109 | -0.14(-2.95%) |
Mar 29, 2022 | 4.830 | 4.900 | 4.730 | 4.750 | 400,685 | +0.03(+0.64%) |
Mar 28, 2022 | 4.650 | 4.880 | 4.580 | 4.720 | 302,482 | +0.11(+2.39%) |
Mar 25, 2022 | 4.740 | 4.810 | 4.490 | 4.610 | 771,338 | -0.21(-4.36%) |
Mar 24, 2022 | 4.910 | 4.990 | 4.600 | 4.820 | 774,897 | -0.06(-1.23%) |
Mar 23, 2022 | 5.000 | 5.250 | 4.800 | 4.880 | 1,468,706 | -0.24(-4.69%) |
Mar 22, 2022 | 4.730 | 5.250 | 4.700 | 5.120 | 773,150 | +0.34(+7.11%) |
Mar 21, 2022 | 4.820 | 5.080 | 4.690 | 4.780 | 1,000,019 | -0.19(-3.82%) |
Mar 18, 2022 | 4.620 | 5.100 | 4.350 | 4.970 | 1,424,842 | +0.34(+7.34%) |
Mar 17, 2022 | 4.430 | 4.665 | 4.320 | 4.630 | 573,790 | -0.04(-0.86%) |
Mar 16, 2022 | 4.310 | 4.700 | 4.000 | 4.670 | 2,144,479 | +0.83(+21.61%) |
Mar 15, 2022 | 3.910 | 3.990 | 3.510 | 3.840 | 1,319,675 | +0.14(+3.78%) |
Mar 14, 2022 | 4.010 | 4.020 | 3.650 | 3.700 | 2,104,765 | -0.67(-15.33%) |
Mar 11, 2022 | 5.100 | 5.101 | 4.360 | 4.370 | 998,506 | -0.68(-13.47%) |
Mar 10, 2022 | 5.310 | 5.310 | 4.900 | 5.050 | 565,777 | -0.38(-7.00%) |
Mar 09, 2022 | 5.260 | 5.502 | 5.260 | 5.430 | 517,455 | +0.32(+6.26%) |
Mar 08, 2022 | 5.080 | 5.240 | 4.845 | 5.110 | 459,821 | +0.06(+1.19%) |
Mar 07, 2022 | 5.380 | 5.530 | 5.010 | 5.050 | 927,860 | -0.36(-6.65%) |
Mar 04, 2022 | 5.580 | 5.815 | 5.400 | 5.410 | 880,770 | -0.24(-4.25%) |
Mar 03, 2022 | 6.110 | 6.230 | 5.595 | 5.650 | 659,448 | -0.45(-7.38%) |
Mar 02, 2022 | 6.000 | 6.160 | 5.810 | 6.100 | 549,547 | +0.15(+2.52%) |
Mar 01, 2022 | 6.080 | 6.500 | 5.940 | 5.950 | 748,870 | -0.13(-2.14%) |
Feb 28, 2022 | 6.040 | 6.400 | 5.960 | 6.080 | 682,870 | -0.04(-0.65%) |
Feb 25, 2022 | 6.250 | 6.170 | 6.020 | 6.120 | 412,193 | -0.13(-2.08%) |
Feb 24, 2022 | 5.790 | 6.250 | 5.790 | 6.250 | 869,109 | +0.19(+3.14%) |
Feb 23, 2022 | 6.240 | 6.540 | 5.970 | 6.060 | 705,864 | -0.10(-1.62%) |
Feb 22, 2022 | 6.050 | 6.503 | 6.010 | 6.160 | 1,016,303 | -0.13(-2.07%) |
Feb 18, 2022 | 6.290 | 0 | -0.45(-6.68%) | |||
Feb 17, 2022 | 6.660 | 6.940 | 6.510 | 6.740 | 751,224 | +0.01(+0.15%) |
Feb 16, 2022 | 6.890 | 7.010 | 6.600 | 6.730 | 830,025 | -0.23(-3.30%) |
Feb 15, 2022 | 6.570 | 7.010 | 6.560 | 6.960 | 949,874 | +0.47(+7.24%) |
Feb 14, 2022 | 6.520 | 6.760 | 6.430 | 6.490 | 191,040 | -0.06(-0.92%) |
Feb 11, 2022 | 6.640 | 6.830 | 6.420 | 6.550 | 293,494 | -0.05(-0.76%) |
Feb 10, 2022 | 6.560 | 6.900 | 6.510 | 6.600 | 354,588 | -0.22(-3.23%) |
Feb 09, 2022 | 6.600 | 6.955 | 6.510 | 6.820 | 401,165 | +0.29(+4.44%) |
Feb 08, 2022 | 6.270 | 6.540 | 6.230 | 6.530 | 223,091 | +0.24(+3.82%) |
Feb 07, 2022 | 6.110 | 6.550 | 6.110 | 6.290 | 632,127 | +0.12(+1.94%) |
Feb 04, 2022 | 6.080 | 6.228 | 6.030 | 6.170 | 143,375 | +0.09(+1.48%) |
Feb 03, 2022 | 5.990 | 6.080 | 410,338 | -0.03(-0.49%) | ||
Feb 02, 2022 | 6.360 | 6.380 | 6.000 | 6.110 | 399,222 | -0.18(-2.86%) |