Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.430 | 4.660 | 4.280 | 4.290 | 495,119 | -0.13(-2.94%) |
Apr 28, 2022 | 4.600 | 4.640 | 4.220 | 4.420 | 623,866 | -0.18(-3.91%) |
Apr 27, 2022 | 4.640 | 4.770 | 4.530 | 4.600 | 345,308 | +0.00(+0.00%) |
Apr 26, 2022 | 4.960 | 5.000 | 4.580 | 4.600 | 631,191 | -0.37(-7.44%) |
Apr 25, 2022 | 4.720 | 5.000 | 4.711 | 4.970 | 790,187 | +0.19(+3.97%) |
Apr 22, 2022 | 4.880 | 4.900 | 4.760 | 4.780 | 656,891 | -0.10(-2.05%) |
Apr 21, 2022 | 5.180 | 5.200 | 4.870 | 4.880 | 830,885 | -0.21(-4.13%) |
Apr 20, 2022 | 5.220 | 5.220 | 5.010 | 5.090 | 720,670 | -0.10(-1.93%) |
Apr 19, 2022 | 5.160 | 5.290 | 5.000 | 5.190 | 1,022,653 | +0.08(+1.57%) |
Apr 18, 2022 | 5.340 | 5.410 | 5.060 | 5.110 | 466,668 | -0.21(-3.95%) |
Apr 14, 2022 | 5.220 | 5.440 | 5.130 | 5.320 | 491,073 | +0.13(+2.50%) |
Apr 13, 2022 | 5.110 | 5.310 | 5.060 | 5.190 | 1,105,932 | +0.27(+5.49%) |
Apr 12, 2022 | 4.850 | 4.990 | 4.840 | 4.920 | 607,560 | +0.11(+2.29%) |
Apr 11, 2022 | 4.920 | 4.960 | 4.770 | 4.810 | 678,678 | -0.14(-2.83%) |
Apr 08, 2022 | 4.890 | 5.020 | 4.695 | 4.950 | 754,430 | +0.08(+1.64%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.620 | 4.870 | 700,116 | -0.05(-1.02%) |
Apr 06, 2022 | 4.960 | 5.050 | 4.835 | 4.920 | 836,427 | -0.15(-2.86%) |
Apr 05, 2022 | 5.270 | 5.420 | 4.970 | 5.065 | 1,313,184 | -0.24(-4.61%) |
Apr 04, 2022 | 5.330 | 5.400 | 5.160 | 5.310 | 1,758,598 | -0.01(-0.19%) |
Apr 01, 2022 | 5.080 | 5.340 | 5.050 | 5.320 | 801,319 | +0.23(+4.52%) |
Mar 31, 2022 | 5.300 | 5.340 | 5.025 | 5.090 | 778,092 | -0.25(-4.68%) |
Mar 30, 2022 | 5.210 | 5.600 | 5.090 | 5.340 | 1,278,792 | -0.08(-1.48%) |
Mar 29, 2022 | 5.020 | 5.440 | 5.010 | 5.420 | 1,297,062 | +0.45(+9.05%) |
Mar 28, 2022 | 5.140 | 5.190 | 4.820 | 4.970 | 782,869 | -0.10(-1.97%) |
Mar 25, 2022 | 5.200 | 5.200 | 4.950 | 5.070 | 696,662 | -0.07(-1.36%) |
Mar 24, 2022 | 5.200 | 5.250 | 4.960 | 5.140 | 828,853 | -0.02(-0.39%) |
Mar 23, 2022 | 5.430 | 5.490 | 5.150 | 5.160 | 1,005,943 | -0.39(-7.03%) |
Mar 22, 2022 | 5.300 | 5.580 | 5.250 | 5.550 | 812,499 | +0.27(+5.11%) |
Mar 21, 2022 | 5.740 | 5.740 | 5.060 | 5.280 | 1,170,114 | -0.37(-6.55%) |
Mar 18, 2022 | 5.420 | 5.798 | 5.420 | 5.650 | 952,256 | +0.12(+2.17%) |
Mar 17, 2022 | 5.220 | 5.580 | 5.030 | 5.530 | 731,629 | +0.33(+6.35%) |
Mar 16, 2022 | 5.010 | 5.280 | 4.970 | 5.200 | 1,174,349 | +0.26(+5.26%) |
Mar 15, 2022 | 5.010 | 5.100 | 4.810 | 4.940 | 677,177 | -0.13(-2.56%) |
Mar 14, 2022 | 5.220 | 5.230 | 4.970 | 5.070 | 749,010 | -0.15(-2.87%) |
Mar 11, 2022 | 5.400 | 5.400 | 5.170 | 5.220 | 498,824 | -0.14(-2.61%) |
Mar 10, 2022 | 5.460 | 5.530 | 5.200 | 5.360 | 851,948 | -0.20(-3.60%) |
Mar 09, 2022 | 5.150 | 5.570 | 5.150 | 5.560 | 624,075 | +0.52(+10.32%) |
Mar 08, 2022 | 4.970 | 5.260 | 4.830 | 5.040 | 658,036 | +0.07(+1.41%) |
Mar 07, 2022 | 5.060 | 5.190 | 4.920 | 4.970 | 547,063 | -0.15(-2.93%) |
Mar 04, 2022 | 5.450 | 5.500 | 5.080 | 5.120 | 589,836 | -0.44(-7.91%) |
Mar 03, 2022 | 5.770 | 5.810 | 5.450 | 5.560 | 749,290 | -0.09(-1.59%) |
Mar 02, 2022 | 5.800 | 5.800 | 5.430 | 5.650 | 439,528 | -0.15(-2.59%) |
Mar 01, 2022 | 5.700 | 5.990 | 5.660 | 5.800 | 491,145 | +0.06(+1.05%) |
Feb 28, 2022 | 5.490 | 5.800 | 5.400 | 5.740 | 770,445 | +0.21(+3.80%) |
Feb 25, 2022 | 5.440 | 5.560 | 5.440 | 5.530 | 548,451 | +0.11(+2.03%) |
Feb 24, 2022 | 4.930 | 5.450 | 4.810 | 5.420 | 643,237 | +0.20(+3.83%) |
Feb 23, 2022 | 5.660 | 5.660 | 5.200 | 5.220 | 803,706 | -0.26(-4.74%) |
Feb 22, 2022 | 5.700 | 5.890 | 5.420 | 5.480 | 1,125,376 | -0.31(-5.35%) |
Feb 18, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Feb 17, 2022 | 6.060 | 6.180 | 5.580 | 5.710 | 1,792,823 | -0.53(-8.49%) |
Feb 16, 2022 | 5.780 | 6.320 | 5.710 | 6.240 | 980,874 | +0.34(+5.76%) |
Feb 15, 2022 | 5.940 | 6.070 | 5.500 | 5.900 | 1,070,794 | +0.29(+5.17%) |
Feb 14, 2022 | 5.560 | 5.800 | 5.520 | 5.610 | 794,560 | +0.07(+1.26%) |
Feb 11, 2022 | 5.740 | 5.970 | 5.520 | 5.540 | 878,589 | -0.21(-3.65%) |
Feb 10, 2022 | 5.990 | 6.140 | 5.670 | 5.750 | 2,078,022 | -0.01(-0.17%) |
Feb 09, 2022 | 5.150 | 5.860 | 5.080 | 5.760 | 1,600,287 | +0.72(+14.29%) |
Feb 08, 2022 | 5.420 | 5.420 | 4.990 | 5.040 | 655,743 | -0.18(-3.45%) |
Feb 07, 2022 | 5.180 | 5.300 | 5.080 | 5.220 | 288,603 | +0.09(+1.75%) |
Feb 04, 2022 | 5.060 | 5.150 | 4.900 | 5.130 | 789,016 | +0.08(+1.58%) |
Feb 03, 2022 | 5.070 | 5.050 | 806,177 | -0.27(-5.08%) | ||
Feb 02, 2022 | 5.580 | 5.670 | 5.250 | 5.320 | 737,149 | -0.16(-2.92%) |