Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.863 | 5.019 | 4.761 | 4.987 | 6,541 | +0.17(+3.48%) |
Apr 28, 2022 | 5.004 | 5.004 | 4.778 | 4.820 | 39,984 | -0.10(-2.04%) |
Apr 27, 2022 | 4.954 | 5.088 | 4.794 | 4.920 | 23,354 | +0.10(+2.09%) |
Apr 26, 2022 | 5.113 | 5.113 | 4.797 | 4.820 | 37,430 | -0.21(-4.17%) |
Apr 25, 2022 | 5.172 | 5.255 | 4.928 | 5.029 | 21,316 | -0.11(-2.12%) |
Apr 22, 2022 | 4.702 | 5.314 | 4.673 | 5.138 | 31,568 | +0.53(+11.45%) |
Apr 21, 2022 | 4.719 | 4.795 | 4.585 | 4.610 | 27,791 | -0.17(-3.46%) |
Apr 20, 2022 | 4.677 | 5.188 | 4.677 | 4.775 | 19,667 | +0.04(+0.83%) |
Apr 19, 2022 | 4.970 | 5.079 | 4.688 | 4.736 | 28,900 | -0.14(-2.92%) |
Apr 18, 2022 | 4.979 | 5.012 | 4.820 | 4.878 | 14,686 | -0.20(-3.96%) |
Apr 14, 2022 | 4.711 | 5.079 | 4.672 | 5.079 | 41,009 | +0.42(+8.99%) |
Apr 13, 2022 | 5.104 | 5.146 | 4.652 | 4.660 | 53,807 | -0.49(-9.59%) |
Apr 12, 2022 | 5.339 | 5.574 | 5.155 | 5.155 | 18,480 | -0.38(-6.78%) |
Apr 11, 2022 | 5.783 | 5.783 | 5.472 | 5.530 | 26,922 | -0.13(-2.26%) |
Apr 08, 2022 | 6.043 | 6.043 | 5.582 | 5.658 | 47,571 | -0.34(-5.59%) |
Apr 07, 2022 | 6.119 | 6.236 | 5.951 | 5.993 | 6,670 | -0.04(-0.69%) |
Apr 06, 2022 | 6.161 | 6.219 | 5.993 | 6.035 | 13,489 | -0.19(-3.10%) |
Apr 05, 2022 | 6.303 | 6.303 | 6.203 | 6.228 | 11,306 | -0.02(-0.27%) |
Apr 04, 2022 | 6.320 | 6.320 | 6.219 | 6.244 | 5,488 | +0.04(+0.68%) |
Apr 01, 2022 | 6.261 | 6.332 | 6.203 | 6.203 | 6,084 | -0.07(-1.07%) |
Mar 31, 2022 | 6.228 | 6.521 | 6.228 | 6.270 | 16,478 | -0.02(-0.27%) |
Mar 30, 2022 | 6.186 | 6.408 | 6.186 | 6.286 | 10,766 | +0.12(+1.90%) |
Mar 29, 2022 | 6.270 | 6.328 | 6.169 | 6.169 | 40,162 | -0.16(-2.45%) |
Mar 28, 2022 | 6.286 | 6.324 | 6.161 | 6.324 | 6,440 | +0.07(+1.14%) |
Mar 25, 2022 | 6.379 | 6.489 | 6.203 | 6.253 | 29,028 | -0.12(-1.84%) |
Mar 24, 2022 | 6.437 | 6.680 | 6.328 | 6.370 | 22,696 | -0.05(-0.78%) |
Mar 23, 2022 | 6.462 | 6.555 | 6.412 | 6.420 | 20,211 | -0.03(-0.39%) |
Mar 22, 2022 | 6.865 | 6.865 | 6.244 | 6.446 | 117,296 | -0.85(-11.61%) |
Mar 21, 2022 | 6.957 | 7.292 | 6.948 | 7.292 | 78,359 | +0.39(+5.58%) |
Mar 18, 2022 | 6.362 | 6.907 | 6.303 | 6.907 | 63,562 | +0.43(+6.60%) |
Mar 17, 2022 | 6.320 | 6.566 | 6.278 | 6.479 | 29,661 | +0.16(+2.52%) |
Mar 16, 2022 | 6.328 | 6.538 | 6.203 | 6.320 | 11,921 | +0.08(+1.21%) |
Mar 15, 2022 | 6.328 | 6.383 | 6.169 | 6.244 | 7,536 | +0.04(+0.68%) |
Mar 14, 2022 | 6.236 | 6.353 | 6.182 | 6.203 | 20,487 | +0.05(+0.73%) |
Mar 11, 2022 | 6.404 | 6.404 | 6.119 | 6.157 | 11,650 | -0.18(-2.83%) |
Mar 10, 2022 | 6.286 | 6.444 | 6.211 | 6.337 | 19,606 | +0.05(+0.80%) |
Mar 09, 2022 | 6.328 | 6.420 | 6.203 | 6.286 | 17,301 | +0.01(+0.13%) |
Mar 08, 2022 | 6.077 | 6.484 | 6.068 | 6.278 | 13,152 | +0.32(+5.34%) |
Mar 07, 2022 | 6.286 | 6.286 | 5.959 | 5.959 | 13,225 | -0.20(-3.27%) |
Mar 04, 2022 | 6.244 | 6.412 | 6.149 | 6.161 | 7,340 | -0.17(-2.65%) |
Mar 03, 2022 | 6.286 | 6.513 | 6.211 | 6.328 | 32,620 | +0.06(+0.94%) |
Mar 02, 2022 | 6.161 | 6.445 | 6.161 | 6.270 | 12,252 | +0.12(+1.91%) |
Mar 01, 2022 | 6.412 | 6.412 | 6.022 | 6.152 | 27,213 | -0.03(-0.41%) |
Feb 28, 2022 | 6.395 | 6.588 | 6.068 | 6.177 | 29,216 | -0.12(-1.86%) |
Feb 25, 2022 | 6.119 | 6.360 | 5.976 | 6.295 | 22,488 | +0.38(+6.37%) |
Feb 24, 2022 | 6.286 | 6.590 | 5.750 | 5.918 | 54,277 | -0.75(-11.20%) |
Feb 23, 2022 | 6.664 | 6.806 | 6.433 | 6.664 | 44,365 | -0.16(-2.33%) |
Feb 22, 2022 | 7.963 | 7.963 | 5.926 | 6.823 | 209,670 | -2.03(-22.92%) |
Feb 18, 2022 | 8.851 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.153 | 9.220 | 8.981 | 8.981 | 4,651 | -0.45(-4.76%) |
Feb 16, 2022 | 9.371 | 9.493 | 9.094 | 9.429 | 9,841 | +0.14(+1.53%) |
Feb 15, 2022 | 9.153 | 9.329 | 8.658 | 9.287 | 6,951 | +0.24(+2.69%) |
Feb 14, 2022 | 9.186 | 9.505 | 8.943 | 9.044 | 18,221 | -0.16(-1.73%) |
Feb 11, 2022 | 9.303 | 9.526 | 9.071 | 9.203 | 18,077 | -0.07(-0.80%) |
Feb 10, 2022 | 8.946 | 9.293 | 8.946 | 9.278 | 10,145 | +0.37(+4.19%) |
Feb 09, 2022 | 9.047 | 9.224 | 8.598 | 8.905 | 37,104 | -0.15(-1.65%) |
Feb 08, 2022 | 8.905 | 9.054 | 8.881 | 9.054 | 7,833 | +0.23(+2.63%) |
Feb 07, 2022 | 8.793 | 8.905 | 8.793 | 8.822 | 12,855 | +0.10(+1.14%) |
Feb 04, 2022 | 8.557 | 8.905 | 8.118 | 8.723 | 42,786 | +0.23(+2.73%) |
Feb 03, 2022 | 8.309 | 8.491 | 22,325 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.540 | 8.864 | 8.300 | 8.449 | 13,267 | -0.12(-1.36%) |