Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.843 | 4.997 | 4.741 | 4.966 | 6,569 | +0.17(+3.48%) |
Apr 28, 2022 | 4.983 | 4.983 | 4.758 | 4.799 | 40,153 | -0.10(-2.04%) |
Apr 27, 2022 | 4.933 | 5.066 | 4.774 | 4.899 | 23,452 | +0.10(+2.09%) |
Apr 26, 2022 | 5.091 | 5.091 | 4.777 | 4.799 | 37,588 | -0.21(-4.17%) |
Apr 25, 2022 | 5.150 | 5.233 | 4.908 | 5.008 | 21,406 | -0.11(-2.12%) |
Apr 22, 2022 | 4.682 | 5.292 | 4.653 | 5.116 | 31,701 | +0.53(+11.45%) |
Apr 21, 2022 | 4.699 | 4.775 | 4.566 | 4.591 | 27,908 | -0.16(-3.46%) |
Apr 20, 2022 | 4.657 | 5.167 | 4.657 | 4.755 | 19,750 | +0.04(+0.83%) |
Apr 19, 2022 | 4.949 | 5.057 | 4.668 | 4.716 | 29,022 | -0.14(-2.92%) |
Apr 18, 2022 | 4.958 | 4.991 | 4.799 | 4.858 | 14,748 | -0.20(-3.96%) |
Apr 14, 2022 | 4.691 | 5.058 | 4.652 | 5.058 | 41,182 | +0.42(+8.99%) |
Apr 13, 2022 | 5.083 | 5.125 | 4.632 | 4.641 | 54,034 | -0.49(-9.59%) |
Apr 12, 2022 | 5.317 | 5.550 | 5.133 | 5.133 | 18,558 | -0.37(-6.78%) |
Apr 11, 2022 | 5.759 | 5.759 | 5.449 | 5.507 | 27,036 | -0.13(-2.26%) |
Apr 08, 2022 | 6.018 | 6.018 | 5.559 | 5.634 | 47,771 | -0.33(-5.59%) |
Apr 07, 2022 | 6.093 | 6.210 | 5.926 | 5.968 | 6,698 | -0.04(-0.69%) |
Apr 06, 2022 | 6.135 | 6.193 | 5.968 | 6.010 | 13,546 | -0.19(-3.10%) |
Apr 05, 2022 | 6.277 | 6.277 | 6.176 | 6.201 | 11,354 | -0.02(-0.27%) |
Apr 04, 2022 | 6.293 | 6.293 | 6.193 | 6.218 | 5,511 | +0.04(+0.68%) |
Apr 01, 2022 | 6.234 | 6.306 | 6.176 | 6.176 | 6,110 | -0.07(-1.07%) |
Mar 31, 2022 | 6.201 | 6.494 | 6.201 | 6.243 | 16,548 | -0.02(-0.27%) |
Mar 30, 2022 | 6.160 | 6.381 | 6.160 | 6.260 | 10,811 | +0.12(+1.90%) |
Mar 29, 2022 | 6.243 | 6.302 | 6.143 | 6.143 | 40,331 | -0.15(-2.45%) |
Mar 28, 2022 | 6.260 | 6.297 | 6.135 | 6.297 | 6,467 | +0.07(+1.14%) |
Mar 25, 2022 | 6.352 | 6.462 | 6.176 | 6.227 | 29,151 | -0.12(-1.84%) |
Mar 24, 2022 | 6.410 | 6.652 | 6.302 | 6.343 | 22,792 | -0.05(-0.78%) |
Mar 23, 2022 | 6.435 | 6.527 | 6.385 | 6.393 | 20,297 | -0.03(-0.39%) |
Mar 22, 2022 | 6.836 | 6.836 | 6.218 | 6.418 | 117,791 | -0.84(-11.61%) |
Mar 21, 2022 | 6.928 | 7.261 | 6.919 | 7.261 | 78,690 | +0.38(+5.58%) |
Mar 18, 2022 | 6.335 | 6.878 | 6.277 | 6.878 | 63,831 | +0.43(+6.60%) |
Mar 17, 2022 | 6.293 | 6.539 | 6.252 | 6.452 | 29,787 | +0.16(+2.52%) |
Mar 16, 2022 | 6.302 | 6.510 | 6.177 | 6.293 | 11,971 | +0.08(+1.21%) |
Mar 15, 2022 | 6.302 | 6.356 | 6.143 | 6.218 | 7,568 | +0.04(+0.68%) |
Mar 14, 2022 | 6.210 | 6.327 | 6.156 | 6.176 | 20,573 | +0.04(+0.73%) |
Mar 11, 2022 | 6.377 | 6.377 | 6.093 | 6.132 | 11,699 | -0.18(-2.83%) |
Mar 10, 2022 | 6.260 | 6.417 | 6.185 | 6.310 | 19,689 | +0.05(+0.80%) |
Mar 09, 2022 | 6.302 | 6.393 | 6.176 | 6.260 | 17,374 | +0.01(+0.13%) |
Mar 08, 2022 | 6.051 | 6.457 | 6.043 | 6.252 | 13,207 | +0.32(+5.34%) |
Mar 07, 2022 | 6.260 | 6.260 | 5.934 | 5.934 | 13,280 | -0.20(-3.27%) |
Mar 04, 2022 | 6.218 | 6.385 | 6.123 | 6.135 | 7,371 | -0.17(-2.65%) |
Mar 03, 2022 | 6.260 | 6.485 | 6.185 | 6.302 | 32,758 | +0.06(+0.94%) |
Mar 02, 2022 | 6.135 | 6.418 | 6.135 | 6.243 | 12,304 | +0.12(+1.91%) |
Mar 01, 2022 | 6.385 | 6.385 | 5.997 | 6.126 | 27,328 | -0.03(-0.41%) |
Feb 28, 2022 | 6.368 | 6.560 | 6.043 | 6.151 | 29,340 | -0.12(-1.86%) |
Feb 25, 2022 | 6.093 | 6.333 | 5.951 | 6.268 | 22,583 | +0.38(+6.37%) |
Feb 24, 2022 | 6.260 | 6.563 | 5.726 | 5.893 | 54,506 | -0.74(-11.19%) |
Feb 23, 2022 | 6.635 | 6.777 | 6.406 | 6.635 | 44,552 | -0.16(-2.33%) |
Feb 22, 2022 | 7.929 | 7.929 | 5.901 | 6.794 | 210,555 | -2.02(-22.92%) |
Feb 18, 2022 | 8.814 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.114 | 9.181 | 8.943 | 8.943 | 4,671 | -0.45(-4.76%) |
Feb 16, 2022 | 9.331 | 9.453 | 9.056 | 9.390 | 9,883 | +0.14(+1.53%) |
Feb 15, 2022 | 9.114 | 9.290 | 8.622 | 9.248 | 6,981 | +0.24(+2.69%) |
Feb 14, 2022 | 9.148 | 9.465 | 8.906 | 9.006 | 18,298 | -0.16(-1.73%) |
Feb 11, 2022 | 9.263 | 9.486 | 9.033 | 9.164 | 18,154 | -0.07(-0.80%) |
Feb 10, 2022 | 8.909 | 9.254 | 8.909 | 9.239 | 10,188 | +0.37(+4.19%) |
Feb 09, 2022 | 9.009 | 9.185 | 8.562 | 8.868 | 37,260 | -0.15(-1.65%) |
Feb 08, 2022 | 8.868 | 9.016 | 8.843 | 9.016 | 7,866 | +0.23(+2.63%) |
Feb 07, 2022 | 8.756 | 8.868 | 8.756 | 8.785 | 12,909 | +0.10(+1.14%) |
Feb 04, 2022 | 8.521 | 8.868 | 8.084 | 8.686 | 42,967 | +0.23(+2.73%) |
Feb 03, 2022 | 8.274 | 8.455 | 22,420 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.505 | 8.826 | 8.265 | 8.414 | 13,323 | -0.12(-1.36%) |