Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.890 | 5.080 | 4.820 | 4.830 | 2,037,414 | -0.06(-1.23%) |
Apr 28, 2022 | 4.850 | 4.890 | 4.550 | 4.890 | 2,050,258 | +0.08(+1.66%) |
Apr 27, 2022 | 4.870 | 4.980 | 4.740 | 4.810 | 3,295,587 | -0.06(-1.23%) |
Apr 26, 2022 | 5.140 | 5.200 | 4.830 | 4.870 | 3,803,030 | -0.31(-5.98%) |
Apr 25, 2022 | 5.000 | 5.185 | 4.970 | 5.180 | 2,002,893 | +0.17(+3.39%) |
Apr 22, 2022 | 5.040 | 5.170 | 4.960 | 5.010 | 2,854,490 | -0.03(-0.60%) |
Apr 21, 2022 | 5.240 | 5.240 | 4.965 | 5.040 | 3,172,107 | -0.12(-2.33%) |
Apr 20, 2022 | 5.240 | 5.255 | 5.040 | 5.160 | 1,433,757 | -0.05(-0.96%) |
Apr 19, 2022 | 5.040 | 5.250 | 4.990 | 5.210 | 1,512,429 | +0.19(+3.78%) |
Apr 18, 2022 | 5.350 | 5.350 | 4.990 | 5.020 | 2,244,590 | -0.33(-6.17%) |
Apr 14, 2022 | 5.440 | 5.460 | 5.325 | 5.350 | 1,616,309 | -0.10(-1.83%) |
Apr 13, 2022 | 5.270 | 5.490 | 5.263 | 5.450 | 1,876,262 | +0.21(+4.01%) |
Apr 12, 2022 | 5.330 | 5.470 | 5.180 | 5.240 | 1,666,739 | -0.03(-0.57%) |
Apr 11, 2022 | 5.490 | 5.500 | 5.270 | 5.270 | 2,033,651 | -0.26(-4.70%) |
Apr 08, 2022 | 5.730 | 5.800 | 5.500 | 5.530 | 1,860,187 | -0.23(-3.99%) |
Apr 07, 2022 | 5.570 | 5.880 | 5.480 | 5.760 | 3,718,065 | +0.16(+2.86%) |
Apr 06, 2022 | 5.410 | 5.630 | 5.410 | 5.600 | 4,840,597 | +0.06(+1.08%) |
Apr 05, 2022 | 5.420 | 5.675 | 5.380 | 5.540 | 5,447,179 | +0.08(+1.47%) |
Apr 04, 2022 | 5.140 | 5.480 | 5.080 | 5.460 | 5,814,239 | +0.40(+7.91%) |
Apr 01, 2022 | 4.760 | 5.090 | 4.760 | 5.060 | 4,321,987 | +0.30(+6.30%) |
Mar 31, 2022 | 4.780 | 4.910 | 4.705 | 4.760 | 2,744,465 | +0.01(+0.21%) |
Mar 30, 2022 | 4.820 | 4.980 | 4.670 | 4.750 | 3,523,239 | -0.11(-2.26%) |
Mar 29, 2022 | 4.400 | 4.940 | 4.400 | 4.860 | 5,362,185 | +0.51(+11.72%) |
Mar 28, 2022 | 4.290 | 4.440 | 4.230 | 4.350 | 2,977,513 | +0.09(+2.11%) |
Mar 25, 2022 | 4.350 | 4.395 | 4.230 | 4.260 | 2,684,435 | -0.12(-2.74%) |
Mar 24, 2022 | 4.440 | 4.530 | 4.360 | 4.380 | 2,580,956 | -0.04(-0.90%) |
Mar 23, 2022 | 4.300 | 4.600 | 4.260 | 4.420 | 4,972,466 | +0.06(+1.38%) |
Mar 22, 2022 | 4.350 | 4.450 | 4.172 | 4.360 | 8,781,925 | +0.06(+1.40%) |
Mar 21, 2022 | 4.260 | 4.370 | 3.830 | 4.300 | 18,460,496 | -0.96(-18.25%) |
Mar 18, 2022 | 5.230 | 5.365 | 5.120 | 5.260 | 17,099,164 | +0.00(+0.00%) |
Mar 17, 2022 | 5.080 | 5.345 | 5.010 | 5.260 | 3,535,737 | +0.16(+3.14%) |
Mar 16, 2022 | 5.040 | 5.140 | 4.920 | 5.100 | 3,920,814 | +0.14(+2.82%) |
Mar 15, 2022 | 4.820 | 4.970 | 4.680 | 4.960 | 5,243,859 | +0.12(+2.48%) |
Mar 14, 2022 | 5.310 | 5.325 | 4.810 | 4.840 | 5,243,885 | -0.49(-9.19%) |
Mar 11, 2022 | 5.580 | 5.640 | 5.310 | 5.330 | 2,441,044 | -0.15(-2.74%) |
Mar 10, 2022 | 5.490 | 5.730 | 5.325 | 5.480 | 1,969,231 | -0.14(-2.49%) |
Mar 09, 2022 | 5.500 | 5.720 | 5.460 | 5.620 | 2,470,339 | +0.24(+4.46%) |
Mar 08, 2022 | 5.260 | 5.615 | 5.170 | 5.380 | 2,240,698 | +0.13(+2.48%) |
Mar 07, 2022 | 5.210 | 5.390 | 5.190 | 5.250 | 1,817,088 | +0.06(+1.16%) |
Mar 04, 2022 | 5.390 | 5.510 | 5.150 | 5.190 | 1,669,934 | -0.28(-5.12%) |
Mar 03, 2022 | 5.670 | 5.740 | 5.380 | 5.470 | 2,634,102 | -0.17(-3.01%) |
Mar 02, 2022 | 5.620 | 5.665 | 5.520 | 5.640 | 2,031,264 | +0.07(+1.26%) |
Mar 01, 2022 | 5.640 | 5.780 | 5.500 | 5.570 | 2,301,640 | -0.07(-1.24%) |
Feb 28, 2022 | 5.480 | 5.755 | 5.480 | 5.640 | 2,744,545 | +0.15(+2.73%) |
Feb 25, 2022 | 5.210 | 5.560 | 4.880 | 5.490 | 4,681,920 | +0.38(+7.44%) |
Feb 24, 2022 | 4.680 | 5.130 | 4.580 | 5.110 | 3,648,053 | +0.32(+6.68%) |
Feb 23, 2022 | 5.070 | 5.230 | 4.790 | 4.790 | 2,833,041 | -0.23(-4.58%) |
Feb 22, 2022 | 5.010 | 5.210 | 5.000 | 5.020 | 3,126,462 | -0.05(-0.99%) |
Feb 18, 2022 | 5.070 | 0 | -0.27(-5.06%) | |||
Feb 17, 2022 | 5.520 | 5.590 | 5.285 | 5.340 | 2,129,882 | -0.27(-4.81%) |
Feb 16, 2022 | 5.700 | 5.730 | 5.500 | 5.610 | 1,991,799 | -0.19(-3.28%) |
Feb 15, 2022 | 5.680 | 5.988 | 5.660 | 5.800 | 6,698,008 | +0.26(+4.69%) |
Feb 14, 2022 | 5.770 | 5.830 | 5.525 | 5.540 | 2,562,604 | -0.22(-3.82%) |
Feb 11, 2022 | 5.990 | 6.180 | 5.690 | 5.760 | 2,376,275 | -0.07(-1.20%) |
Feb 10, 2022 | 5.800 | 6.060 | 5.725 | 5.830 | 2,748,610 | -0.17(-2.83%) |
Feb 09, 2022 | 5.810 | 6.027 | 5.790 | 6.000 | 1,894,120 | +0.27(+4.71%) |
Feb 08, 2022 | 5.470 | 5.760 | 5.455 | 5.730 | 2,451,270 | +0.20(+3.62%) |
Feb 07, 2022 | 5.300 | 5.600 | 5.300 | 5.530 | 4,745,550 | +0.21(+3.95%) |
Feb 04, 2022 | 5.120 | 5.390 | 5.120 | 5.320 | 2,383,970 | +0.17(+3.30%) |
Feb 03, 2022 | 5.380 | 5.120 | 5.150 | 2,707,234 | -0.38(-6.87%) | |
Feb 02, 2022 | 5.680 | 5.740 | 5.500 | 5.530 | 1,626,921 | -0.24(-4.16%) |