Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -0.03(-0.58%) |
Apr 27, 2022 | 5.180 | 0 | +0.00(+0.10%) | |||
Apr 25, 2022 | 5.175 | 10 | -0.11(-1.99%) | |||
Apr 21, 2022 | 5.280 | 0 | -0.12(-2.22%) | |||
Apr 20, 2022 | 5.400 | 5.400 | 5.400 | 5.400 | 151 | +0.15(+2.86%) |
Apr 19, 2022 | 5.450 | 5.450 | 5.250 | 5.250 | 5,600 | -0.12(-2.23%) |
Apr 18, 2022 | 5.353 | 5.630 | 5.353 | 5.370 | 2,730 | -0.29(-5.12%) |
Apr 14, 2022 | 5.495 | 5.700 | 5.495 | 5.660 | 1,891 | +0.33(+6.29%) |
Apr 13, 2022 | 5.260 | 5.325 | 5.150 | 5.325 | 7,486 | +0.11(+2.01%) |
Apr 12, 2022 | 5.360 | 5.360 | 5.220 | 5.220 | 1,899 | -0.24(-4.40%) |
Apr 08, 2022 | 5.460 | 0 | -0.06(-1.09%) | |||
Apr 07, 2022 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | +0.09(+1.65%) |
Apr 06, 2022 | 5.500 | 5.500 | 5.431 | 5.431 | 946 | -0.32(-5.64%) |
Apr 05, 2022 | 5.870 | 5.870 | 5.755 | 5.755 | 326,770 | -0.09(-1.62%) |
Apr 04, 2022 | 5.860 | 5.880 | 5.850 | 5.850 | 71,051 | +0.05(+0.86%) |
Apr 01, 2022 | 5.805 | 5.805 | 5.800 | 5.800 | 600 | +0.08(+1.40%) |
Mar 30, 2022 | 5.720 | 25 | -0.08(-1.38%) | |||
Mar 25, 2022 | 5.800 | 0 | +0.28(+5.07%) | |||
Mar 24, 2022 | 5.520 | 5.520 | 5.520 | 5.520 | 279 | -0.32(-5.48%) |
Mar 22, 2022 | 5.840 | 20 | +0.27(+4.85%) | |||
Mar 21, 2022 | 5.590 | 5.590 | 5.570 | 5.570 | 1,273 | +0.32(+6.10%) |
Mar 18, 2022 | 5.300 | 5.300 | 5.200 | 5.250 | 2,799 | -0.11(-2.05%) |
Mar 17, 2022 | 5.200 | 5.360 | 5.200 | 5.360 | 2,228 | +0.36(+7.20%) |
Mar 15, 2022 | 5.000 | 0 | -0.15(-2.91%) | |||
Mar 11, 2022 | 5.150 | 0 | -0.20(-3.74%) | |||
Mar 10, 2022 | 5.400 | 5.400 | 5.350 | 5.350 | 300 | -0.24(-4.29%) |
Mar 09, 2022 | 5.050 | 5.590 | 5.050 | 5.590 | 2,408 | -0.08(-1.32%) |
Mar 08, 2022 | 5.550 | 5.665 | 5.270 | 5.665 | 13,180 | -0.13(-2.33%) |
Mar 07, 2022 | 5.650 | 5.800 | 5.550 | 5.800 | 160,391 | +0.05(+0.87%) |
Mar 04, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 6,100 | +0.01(+0.17%) |
Mar 03, 2022 | 5.740 | 5.789 | 5.740 | 5.740 | 151,200 | -0.19(-3.20%) |
Mar 02, 2022 | 5.900 | 5.930 | 5.795 | 5.930 | 97,045 | +0.06(+1.02%) |
Mar 01, 2022 | 5.880 | 5.880 | 5.850 | 5.870 | 238,718 | -0.03(-0.51%) |
Feb 28, 2022 | 5.900 | 5.900 | 5.850 | 5.900 | 18,857 | +0.06(+0.94%) |
Feb 24, 2022 | 5.845 | 0 | +0.04(+0.78%) | |||
Feb 22, 2022 | 5.800 | 5 | +0.25(+4.50%) | |||
Feb 18, 2022 | 5.550 | 0 | -0.15(-2.63%) | |||
Feb 15, 2022 | 5.700 | 0 | +0.15(+2.70%) | |||
Feb 14, 2022 | 5.550 | 5.550 | 5.460 | 5.550 | 5,880 | +0.02(+0.36%) |
Feb 11, 2022 | 5.575 | 5.580 | 5.500 | 5.530 | 1,400 | +0.07(+1.28%) |
Feb 10, 2022 | 5.460 | 5.600 | 5.460 | 5.460 | 1,030 | -0.08(-1.44%) |
Feb 09, 2022 | 5.570 | 5.570 | 5.540 | 5.540 | 2,101 | +0.10(+1.84%) |
Feb 08, 2022 | 5.440 | 5.440 | 5.440 | 5.440 | 1,021 | -0.06(-1.09%) |
Feb 07, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 2,300 | -0.02(-0.36%) |
Feb 04, 2022 | 5.560 | 5.560 | 5.475 | 5.520 | 3,010 | +0.05(+0.91%) |
Feb 03, 2022 | 5.480 | 5.270 | 5.470 | 389 | -0.08(-1.44%) |