Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.025 | 5.025 | 4.820 | 4.820 | 26,557 | -0.07(-1.43%) |
Apr 28, 2022 | 4.820 | 4.910 | 4.820 | 4.890 | 23,092 | +0.31(+6.89%) |
Apr 27, 2022 | 4.550 | 4.610 | 4.550 | 4.575 | 34,902 | -0.09(-2.03%) |
Apr 26, 2022 | 4.745 | 4.820 | 4.670 | 4.670 | 9,792 | -0.19(-3.96%) |
Apr 25, 2022 | 4.776 | 4.862 | 4.720 | 4.862 | 5,240 | +0.06(+1.30%) |
Apr 22, 2022 | 4.855 | 4.890 | 4.800 | 4.800 | 20,150 | -0.06(-1.32%) |
Apr 21, 2022 | 4.950 | 4.950 | 4.820 | 4.864 | 9,335 | +0.02(+0.50%) |
Apr 20, 2022 | 4.880 | 4.880 | 4.835 | 4.840 | 2,428 | -0.05(-1.02%) |
Apr 19, 2022 | 4.886 | 4.896 | 4.860 | 4.890 | 7,888 | +0.19(+4.04%) |
Apr 18, 2022 | 4.740 | 4.757 | 4.700 | 4.700 | 2,338 | -0.04(-0.95%) |
Apr 14, 2022 | 4.832 | 4.870 | 4.724 | 4.745 | 2,401 | +0.21(+4.52%) |
Apr 13, 2022 | 4.500 | 4.550 | 4.500 | 4.540 | 5,273 | -0.14(-3.09%) |
Apr 12, 2022 | 4.690 | 4.790 | 4.670 | 4.685 | 9,949 | -0.04(-0.74%) |
Apr 11, 2022 | 4.798 | 4.798 | 4.710 | 4.720 | 3,324 | -0.03(-0.63%) |
Apr 08, 2022 | 4.780 | 4.800 | 4.750 | 4.750 | 9,050 | -0.02(-0.42%) |
Apr 07, 2022 | 4.800 | 4.890 | 4.750 | 4.770 | 10,266 | -0.17(-3.44%) |
Apr 06, 2022 | 5.090 | 5.090 | 4.920 | 4.940 | 7,289 | -0.20(-3.89%) |
Apr 05, 2022 | 5.200 | 5.200 | 5.140 | 5.140 | 8,308 | -0.34(-6.20%) |
Apr 04, 2022 | 5.440 | 5.495 | 5.430 | 5.480 | 2,544 | +0.16(+3.01%) |
Apr 01, 2022 | 5.365 | 5.385 | 5.320 | 5.320 | 2,768 | -0.09(-1.66%) |
Mar 31, 2022 | 5.500 | 5.550 | 5.410 | 5.410 | 9,647 | -0.37(-6.32%) |
Mar 30, 2022 | 5.810 | 5.810 | 5.760 | 5.775 | 14,326 | -0.04(-0.77%) |
Mar 29, 2022 | 5.840 | 5.890 | 5.820 | 5.820 | 3,194 | +0.18(+3.19%) |
Mar 28, 2022 | 5.650 | 5.660 | 5.585 | 5.640 | 6,257 | -0.06(-1.05%) |
Mar 25, 2022 | 5.740 | 5.740 | 5.700 | 5.700 | 3,370 | -0.13(-2.23%) |
Mar 24, 2022 | 5.800 | 5.850 | 5.800 | 5.830 | 4,034 | -0.12(-1.93%) |
Mar 23, 2022 | 5.930 | 5.960 | 5.920 | 5.945 | 4,891 | -0.17(-2.86%) |
Mar 22, 2022 | 6.060 | 6.120 | 6.030 | 6.120 | 7,554 | +0.04(+0.66%) |
Mar 21, 2022 | 6.160 | 6.160 | 6.080 | 6.080 | 6,092 | -0.28(-4.46%) |
Mar 18, 2022 | 6.095 | 6.410 | 6.095 | 6.364 | 12,439 | +0.19(+3.14%) |
Mar 17, 2022 | 6.120 | 6.215 | 6.120 | 6.170 | 48,862 | +0.27(+4.58%) |
Mar 16, 2022 | 5.870 | 5.985 | 5.815 | 5.900 | 9,247 | +0.28(+4.98%) |
Mar 15, 2022 | 5.620 | 5.650 | 5.570 | 5.620 | 2,561 | +0.01(+0.18%) |
Mar 14, 2022 | 5.650 | 5.680 | 5.610 | 5.610 | 5,940 | +0.09(+1.63%) |
Mar 11, 2022 | 5.705 | 5.705 | 5.518 | 5.520 | 2,910 | -0.11(-1.87%) |
Mar 10, 2022 | 5.650 | 5.650 | 5.625 | 5.625 | 2,539 | -0.05(-0.97%) |
Mar 09, 2022 | 5.640 | 5.730 | 5.590 | 5.680 | 17,011 | +0.44(+8.40%) |
Mar 08, 2022 | 5.230 | 5.398 | 5.120 | 5.240 | 6,422 | +0.14(+2.75%) |
Mar 07, 2022 | 5.160 | 5.340 | 5.070 | 5.100 | 6,884 | -0.43(-7.82%) |
Mar 04, 2022 | 5.880 | 5.880 | 5.470 | 5.533 | 10,167 | -0.45(-7.48%) |
Mar 03, 2022 | 6.085 | 6.085 | 5.980 | 5.980 | 2,871 | +0.03(+0.50%) |
Mar 02, 2022 | 5.805 | 5.970 | 5.805 | 5.950 | 20,893 | +0.31(+5.40%) |
Mar 01, 2022 | 5.620 | 5.820 | 5.420 | 5.645 | 12,599 | -1.62(-22.25%) |
Feb 28, 2022 | 6.960 | 7.260 | 6.960 | 7.260 | 15,288 | +0.38(+5.52%) |
Feb 25, 2022 | 6.827 | 6.950 | 6.880 | 6.880 | 4,162 | +0.19(+2.84%) |
Feb 24, 2022 | 6.480 | 6.690 | 6.410 | 6.690 | 4,333 | -0.13(-1.91%) |
Feb 23, 2022 | 7.000 | 7.000 | 6.820 | 6.820 | 6,570 | -0.31(-4.31%) |
Feb 22, 2022 | 7.310 | 7.310 | 7.090 | 7.127 | 2,598 | -0.17(-2.33%) |
Feb 18, 2022 | 7.297 | 0 | -0.11(-1.52%) | |||
Feb 17, 2022 | 7.455 | 7.455 | 7.390 | 7.410 | 10,836 | -0.12(-1.53%) |
Feb 16, 2022 | 7.420 | 7.525 | 7.420 | 7.525 | 17,434 | -0.00(-0.07%) |
Feb 15, 2022 | 7.480 | 7.530 | 7.480 | 7.530 | 8,168 | +0.09(+1.21%) |
Feb 14, 2022 | 7.440 | 7.450 | 7.410 | 7.440 | 2,688 | +0.03(+0.34%) |
Feb 11, 2022 | 7.555 | 7.555 | 7.415 | 7.415 | 2,029 | +0.18(+2.56%) |
Feb 10, 2022 | 7.180 | 7.360 | 7.180 | 7.230 | 5,804 | -0.38(-4.99%) |
Feb 09, 2022 | 7.635 | 7.660 | 7.590 | 7.610 | 13,554 | +0.31(+4.25%) |
Feb 08, 2022 | 7.295 | 7.320 | 7.280 | 7.300 | 8,213 | -0.02(-0.21%) |
Feb 07, 2022 | 7.305 | 7.325 | 7.281 | 7.315 | 7,199 | -0.05(-0.75%) |
Feb 04, 2022 | 7.300 | 7.425 | 7.300 | 7.370 | 6,163 | +0.03(+0.44%) |
Feb 03, 2022 | 7.410 | 7.460 | 7.333 | 7.338 | 9,353 | -0.52(-6.58%) |
Feb 02, 2022 | 7.970 | 8.150 | 7.780 | 7.855 | 31,476 | +0.62(+8.49%) |