Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.480 | 4.600 | 4.240 | 4.600 | 17,167 | +0.18(+4.07%) |
Apr 28, 2022 | 4.560 | 4.580 | 4.240 | 4.420 | 9,164 | +0.04(+0.91%) |
Apr 27, 2022 | 4.400 | 4.720 | 4.220 | 4.380 | 16,198 | -0.04(-0.90%) |
Apr 26, 2022 | 4.420 | 4.600 | 4.400 | 4.420 | 13,209 | +0.02(+0.45%) |
Apr 25, 2022 | 5.080 | 5.080 | 4.040 | 4.400 | 30,304 | -0.36(-7.56%) |
Apr 22, 2022 | 4.700 | 4.940 | 4.560 | 4.760 | 25,270 | +0.24(+5.31%) |
Apr 21, 2022 | 4.860 | 4.860 | 4.460 | 4.520 | 15,641 | -0.50(-9.96%) |
Apr 20, 2022 | 4.840 | 5.120 | 4.300 | 5.020 | 39,880 | +0.12(+2.45%) |
Apr 19, 2022 | 4.640 | 5.180 | 4.600 | 4.900 | 28,692 | +0.12(+2.51%) |
Apr 18, 2022 | 4.540 | 4.780 | 4.440 | 4.780 | 24,953 | +0.20(+4.37%) |
Apr 14, 2022 | 4.460 | 4.680 | 4.420 | 4.580 | 14,394 | +0.04(+0.88%) |
Apr 13, 2022 | 4.520 | 4.600 | 4.420 | 4.540 | 8,090 | -0.02(-0.44%) |
Apr 12, 2022 | 4.680 | 4.740 | 4.400 | 4.560 | 27,754 | -0.18(-3.80%) |
Apr 11, 2022 | 4.520 | 4.740 | 4.400 | 4.740 | 31,276 | +0.16(+3.49%) |
Apr 08, 2022 | 4.520 | 4.580 | 4.480 | 4.580 | 12,716 | +0.00(+0.00%) |
Apr 07, 2022 | 4.640 | 4.640 | 4.500 | 4.580 | 13,819 | -0.18(-3.78%) |
Apr 06, 2022 | 4.600 | 4.760 | 4.440 | 4.760 | 47,676 | +0.12(+2.59%) |
Apr 05, 2022 | 4.680 | 4.780 | 4.500 | 4.640 | 26,003 | -0.14(-2.93%) |
Apr 04, 2022 | 4.760 | 4.780 | 4.500 | 4.780 | 27,092 | +0.12(+2.58%) |
Apr 01, 2022 | 4.660 | 4.780 | 4.480 | 4.660 | 47,229 | -0.08(-1.69%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.540 | 4.740 | 20,110 | -0.10(-2.07%) |
Mar 30, 2022 | 4.800 | 4.840 | 4.740 | 4.840 | 19,473 | -0.06(-1.22%) |
Mar 29, 2022 | 4.760 | 4.960 | 4.740 | 4.900 | 30,756 | +0.04(+0.82%) |
Mar 28, 2022 | 4.900 | 5.145 | 4.700 | 4.860 | 42,963 | -0.54(-10.00%) |
Mar 25, 2022 | 5.460 | 5.460 | 4.400 | 5.400 | 175,408 | +0.36(+7.14%) |
Mar 24, 2022 | 5.160 | 5.160 | 4.880 | 5.040 | 50,998 | -0.02(-0.40%) |
Mar 23, 2022 | 5.040 | 5.100 | 4.900 | 5.060 | 22,788 | -0.04(-0.78%) |
Mar 22, 2022 | 5.100 | 5.200 | 4.900 | 5.100 | 21,469 | -0.04(-0.78%) |
Mar 21, 2022 | 5.100 | 5.200 | 5.040 | 5.140 | 33,816 | +0.10(+1.98%) |
Mar 18, 2022 | 5.520 | 5.520 | 4.820 | 5.040 | 16,138 | -0.04(-0.79%) |
Mar 17, 2022 | 5.480 | 5.840 | 4.800 | 5.080 | 71,276 | -0.44(-7.97%) |
Mar 16, 2022 | 5.600 | 5.685 | 5.300 | 5.520 | 21,989 | -0.12(-2.13%) |
Mar 15, 2022 | 5.680 | 5.880 | 5.340 | 5.640 | 29,634 | -0.12(-2.08%) |
Mar 14, 2022 | 5.960 | 6.080 | 5.440 | 5.760 | 26,519 | -0.34(-5.57%) |
Mar 11, 2022 | 5.780 | 6.380 | 5.780 | 6.100 | 31,467 | +0.38(+6.64%) |
Mar 10, 2022 | 5.920 | 6.400 | 5.340 | 5.720 | 62,212 | -0.36(-5.92%) |
Mar 09, 2022 | 5.660 | 6.482 | 5.580 | 6.080 | 69,933 | +0.28(+4.83%) |
Mar 08, 2022 | 5.800 | 5.860 | 5.420 | 5.800 | 23,646 | -0.18(-3.01%) |
Mar 07, 2022 | 5.600 | 5.980 | 5.202 | 5.980 | 47,716 | -0.16(-2.61%) |
Mar 04, 2022 | 6.440 | 6.560 | 5.820 | 6.140 | 44,869 | -0.12(-1.92%) |
Mar 03, 2022 | 6.080 | 6.600 | 6.080 | 6.260 | 50,898 | -0.38(-5.72%) |
Mar 02, 2022 | 6.340 | 6.740 | 6.000 | 6.640 | 53,377 | -0.14(-2.06%) |
Mar 01, 2022 | 6.820 | 7.136 | 6.220 | 6.780 | 46,201 | -0.28(-3.97%) |
Feb 28, 2022 | 7.700 | 7.700 | 6.620 | 7.060 | 82,146 | -0.48(-6.37%) |
Feb 25, 2022 | 7.680 | 7.540 | 7.000 | 7.540 | 167,592 | -0.34(-4.31%) |
Feb 24, 2022 | 10.68 | 10.74 | 6.740 | 7.880 | 823,060 | -5.86(-42.65%) |
Feb 23, 2022 | 7.860 | 15.82 | 7.160 | 13.74 | 4,425,138 | +6.04(+78.44%) |
Feb 22, 2022 | 7.840 | 7.840 | 7.284 | 7.700 | 4,653 | +0.10(+1.32%) |
Feb 18, 2022 | 7.600 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 7.500 | 7.660 | 7.260 | 7.600 | 4,143 | -0.06(-0.78%) |
Feb 16, 2022 | 7.640 | 7.803 | 7.560 | 7.660 | 2,459 | -0.20(-2.54%) |
Feb 15, 2022 | 7.760 | 7.860 | 7.520 | 7.860 | 4,490 | +0.00(+0.00%) |
Feb 14, 2022 | 8.000 | 8.100 | 7.600 | 7.860 | 4,538 | -0.22(-2.72%) |
Feb 11, 2022 | 8.440 | 8.440 | 8.020 | 8.080 | 3,514 | -0.16(-1.94%) |
Feb 10, 2022 | 8.000 | 8.340 | 7.720 | 8.240 | 9,510 | +0.08(+0.98%) |
Feb 09, 2022 | 8.500 | 8.500 | 8.020 | 8.160 | 6,022 | -0.30(-3.55%) |
Feb 08, 2022 | 8.200 | 8.496 | 8.020 | 8.460 | 5,030 | -0.04(-0.47%) |
Feb 07, 2022 | 8.220 | 8.540 | 8.140 | 8.500 | 10,761 | +0.06(+0.71%) |
Feb 04, 2022 | 8.160 | 8.600 | 8.142 | 8.440 | 6,264 | +0.08(+0.96%) |
Feb 03, 2022 | 8.320 | 8.140 | 8.360 | 10,134 | -0.14(-1.65%) | |
Feb 02, 2022 | 8.280 | 8.744 | 8.100 | 8.500 | 19,632 | +0.04(+0.47%) |
Feb 01, 2022 | 8.200 | 8.600 | 7.960 | 8.460 | 45,593 | +0.54(+6.82%) |