Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.220 | 3.330 | 2.970 | 3.000 | 112,247 | -0.27(-8.26%) |
Apr 28, 2022 | 3.140 | 3.324 | 3.060 | 3.270 | 98,178 | +0.20(+6.51%) |
Apr 27, 2022 | 3.060 | 3.160 | 3.000 | 3.070 | 82,442 | +0.00(+0.00%) |
Apr 26, 2022 | 3.200 | 3.220 | 2.960 | 3.070 | 154,928 | -0.19(-5.83%) |
Apr 25, 2022 | 3.240 | 3.270 | 3.095 | 3.260 | 72,762 | +0.04(+1.24%) |
Apr 22, 2022 | 3.630 | 3.650 | 3.150 | 3.220 | 99,388 | -0.44(-12.02%) |
Apr 21, 2022 | 4.110 | 4.110 | 3.605 | 3.660 | 55,904 | -0.42(-10.29%) |
Apr 20, 2022 | 4.160 | 4.275 | 4.010 | 4.080 | 66,518 | -0.08(-1.92%) |
Apr 19, 2022 | 4.140 | 4.260 | 4.035 | 4.160 | 83,110 | -0.03(-0.72%) |
Apr 18, 2022 | 4.530 | 4.530 | 4.090 | 4.190 | 161,888 | -0.36(-7.91%) |
Apr 14, 2022 | 4.640 | 4.730 | 4.495 | 4.550 | 82,972 | -0.04(-0.87%) |
Apr 13, 2022 | 4.590 | 4.775 | 4.550 | 4.590 | 42,958 | -0.01(-0.22%) |
Apr 12, 2022 | 4.600 | 4.665 | 4.410 | 4.600 | 86,877 | +0.04(+0.88%) |
Apr 11, 2022 | 4.550 | 4.630 | 4.440 | 4.560 | 68,427 | -0.02(-0.44%) |
Apr 08, 2022 | 4.570 | 4.630 | 4.525 | 4.580 | 94,055 | +0.01(+0.22%) |
Apr 07, 2022 | 4.590 | 4.630 | 4.410 | 4.570 | 108,833 | +0.02(+0.44%) |
Apr 06, 2022 | 4.600 | 4.660 | 4.440 | 4.550 | 80,077 | -0.04(-0.87%) |
Apr 05, 2022 | 4.780 | 4.870 | 4.510 | 4.590 | 46,911 | -0.13(-2.75%) |
Apr 04, 2022 | 4.510 | 4.770 | 4.425 | 4.720 | 112,945 | +0.31(+7.03%) |
Apr 01, 2022 | 4.440 | 4.485 | 4.330 | 4.410 | 146,794 | -0.05(-1.12%) |
Mar 31, 2022 | 4.400 | 4.500 | 4.370 | 4.460 | 85,875 | +0.07(+1.59%) |
Mar 30, 2022 | 4.470 | 4.550 | 4.310 | 4.390 | 72,870 | -0.07(-1.57%) |
Mar 29, 2022 | 4.490 | 4.670 | 4.300 | 4.460 | 74,831 | +0.00(+0.00%) |
Mar 28, 2022 | 4.530 | 4.570 | 4.120 | 4.460 | 80,944 | -0.08(-1.76%) |
Mar 25, 2022 | 4.780 | 4.780 | 4.465 | 4.540 | 53,583 | -0.21(-4.42%) |
Mar 24, 2022 | 4.860 | 4.880 | 4.670 | 4.750 | 52,064 | -0.13(-2.66%) |
Mar 23, 2022 | 5.090 | 5.090 | 4.700 | 4.880 | 101,444 | -0.24(-4.69%) |
Mar 22, 2022 | 5.500 | 5.580 | 5.035 | 5.120 | 69,248 | -0.40(-7.25%) |
Mar 21, 2022 | 5.600 | 5.700 | 5.440 | 5.520 | 55,823 | -0.10(-1.78%) |
Mar 18, 2022 | 5.410 | 5.690 | 5.260 | 5.620 | 148,013 | +0.21(+3.88%) |
Mar 17, 2022 | 5.480 | 5.580 | 5.120 | 5.410 | 61,116 | -0.13(-2.35%) |
Mar 16, 2022 | 5.870 | 5.970 | 5.310 | 5.540 | 80,308 | -0.30(-5.14%) |
Mar 15, 2022 | 6.480 | 6.480 | 5.710 | 5.840 | 82,453 | -0.60(-9.32%) |
Mar 14, 2022 | 6.470 | 6.570 | 6.310 | 6.440 | 131,966 | -0.12(-1.83%) |
Mar 11, 2022 | 6.840 | 6.850 | 6.310 | 6.560 | 96,396 | -0.15(-2.24%) |
Mar 10, 2022 | 6.630 | 6.800 | 6.540 | 6.710 | 131,285 | -0.12(-1.76%) |
Mar 09, 2022 | 6.680 | 6.950 | 6.540 | 6.830 | 58,552 | +0.25(+3.80%) |
Mar 08, 2022 | 6.400 | 6.850 | 6.230 | 6.580 | 89,962 | +0.18(+2.81%) |
Mar 07, 2022 | 6.440 | 6.580 | 6.014 | 6.400 | 72,416 | +0.05(+0.79%) |
Mar 04, 2022 | 5.930 | 6.600 | 5.910 | 6.350 | 112,050 | +0.45(+7.63%) |
Mar 03, 2022 | 6.100 | 6.100 | 5.740 | 5.900 | 132,117 | -0.10(-1.67%) |
Mar 02, 2022 | 5.980 | 6.195 | 5.770 | 6.000 | 46,435 | +0.07(+1.18%) |
Mar 01, 2022 | 6.060 | 6.400 | 5.820 | 5.930 | 80,674 | -0.48(-7.49%) |
Feb 28, 2022 | 6.770 | 7.120 | 6.360 | 6.410 | 120,398 | -0.47(-6.83%) |
Feb 25, 2022 | 6.460 | 7.030 | 6.500 | 6.880 | 219,380 | +0.45(+7.00%) |
Feb 24, 2022 | 5.650 | 6.500 | 5.650 | 6.430 | 69,850 | +0.39(+6.46%) |
Feb 23, 2022 | 6.130 | 6.200 | 5.905 | 6.040 | 69,409 | -0.03(-0.49%) |
Feb 22, 2022 | 6.080 | 6.390 | 5.840 | 6.070 | 131,782 | -0.16(-2.57%) |
Feb 18, 2022 | 6.230 | 0 | -0.37(-5.61%) | |||
Feb 17, 2022 | 6.070 | 6.860 | 5.900 | 6.600 | 206,775 | +0.40(+6.45%) |
Feb 16, 2022 | 6.260 | 6.280 | 6.010 | 6.200 | 139,519 | -0.11(-1.74%) |
Feb 15, 2022 | 6.130 | 6.390 | 6.000 | 6.310 | 137,095 | +0.28(+4.64%) |
Feb 14, 2022 | 6.250 | 6.320 | 5.920 | 6.030 | 38,998 | -0.18(-2.90%) |
Feb 11, 2022 | 6.640 | 6.820 | 6.170 | 6.210 | 53,545 | -0.44(-6.62%) |
Feb 10, 2022 | 6.660 | 7.115 | 6.530 | 6.650 | 194,125 | -0.04(-0.60%) |
Feb 09, 2022 | 6.310 | 6.950 | 6.185 | 6.690 | 87,194 | +0.42(+6.70%) |
Feb 08, 2022 | 6.690 | 6.690 | 6.140 | 6.270 | 123,908 | -0.34(-5.14%) |
Feb 07, 2022 | 6.440 | 6.775 | 6.060 | 6.610 | 47,179 | +0.09(+1.38%) |
Feb 04, 2022 | 6.280 | 6.610 | 6.070 | 6.520 | 67,597 | +0.18(+2.84%) |
Feb 03, 2022 | 6.330 | 6.340 | 73,820 | -0.09(-1.40%) | ||
Feb 02, 2022 | 6.580 | 6.680 | 6.070 | 6.430 | 146,990 | -0.13(-1.98%) |