Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.480 | 5.610 | 5.300 | 5.440 | 120,380 | -0.09(-1.63%) |
Apr 28, 2022 | 5.440 | 5.540 | 5.200 | 5.530 | 132,084 | +0.08(+1.47%) |
Apr 27, 2022 | 5.650 | 5.770 | 5.380 | 5.450 | 162,508 | -0.23(-4.05%) |
Apr 26, 2022 | 5.870 | 5.985 | 5.610 | 5.680 | 174,166 | -0.28(-4.70%) |
Apr 25, 2022 | 5.890 | 6.020 | 5.650 | 5.960 | 130,552 | -0.04(-0.67%) |
Apr 22, 2022 | 5.990 | 6.060 | 5.760 | 6.000 | 142,187 | +0.03(+0.50%) |
Apr 21, 2022 | 6.000 | 6.030 | 5.850 | 5.970 | 117,875 | -0.08(-1.32%) |
Apr 20, 2022 | 6.010 | 6.050 | 5.796 | 6.050 | 214,647 | +0.04(+0.67%) |
Apr 19, 2022 | 5.840 | 6.010 | 5.740 | 6.010 | 90,657 | +0.21(+3.62%) |
Apr 18, 2022 | 5.720 | 5.860 | 5.540 | 5.800 | 56,889 | +0.08(+1.40%) |
Apr 14, 2022 | 6.120 | 6.130 | 5.560 | 5.720 | 73,963 | -0.33(-5.45%) |
Apr 13, 2022 | 6.060 | 6.060 | 5.870 | 6.050 | 98,978 | +0.08(+1.34%) |
Apr 12, 2022 | 5.850 | 6.220 | 5.850 | 5.970 | 297,074 | -0.03(-0.50%) |
Apr 11, 2022 | 5.870 | 6.000 | 5.660 | 6.000 | 108,864 | +0.20(+3.45%) |
Apr 08, 2022 | 5.430 | 5.820 | 5.310 | 5.800 | 88,658 | +0.30(+5.45%) |
Apr 07, 2022 | 6.120 | 6.120 | 5.420 | 5.500 | 104,615 | -0.50(-8.33%) |
Apr 06, 2022 | 6.230 | 6.230 | 6.000 | 6.000 | 74,428 | -0.17(-2.76%) |
Apr 05, 2022 | 6.140 | 6.220 | 6.080 | 6.170 | 80,068 | +0.02(+0.33%) |
Apr 04, 2022 | 6.280 | 6.290 | 6.060 | 6.150 | 104,316 | -0.03(-0.49%) |
Apr 01, 2022 | 6.050 | 6.180 | 6.011 | 6.180 | 168,315 | +0.14(+2.32%) |
Mar 31, 2022 | 6.120 | 6.200 | 6.010 | 6.040 | 98,455 | -0.11(-1.79%) |
Mar 30, 2022 | 6.020 | 6.200 | 5.910 | 6.150 | 101,843 | +0.11(+1.82%) |
Mar 29, 2022 | 5.970 | 6.250 | 5.950 | 6.040 | 88,667 | +0.00(+0.00%) |
Mar 28, 2022 | 6.070 | 6.260 | 5.950 | 6.040 | 97,911 | -0.11(-1.79%) |
Mar 25, 2022 | 6.190 | 6.280 | 6.105 | 6.150 | 57,624 | -0.10(-1.60%) |
Mar 24, 2022 | 6.020 | 6.300 | 6.020 | 6.250 | 93,224 | +0.11(+1.79%) |
Mar 23, 2022 | 6.240 | 6.340 | 6.060 | 6.140 | 68,023 | -0.10(-1.60%) |
Mar 22, 2022 | 6.030 | 6.370 | 6.030 | 6.240 | 61,822 | +0.12(+1.96%) |
Mar 21, 2022 | 6.690 | 6.780 | 5.960 | 6.120 | 163,831 | -0.60(-8.93%) |
Mar 18, 2022 | 6.600 | 6.970 | 6.560 | 6.720 | 2,496,581 | +0.01(+0.15%) |
Mar 17, 2022 | 6.770 | 7.090 | 6.620 | 6.710 | 203,782 | -0.18(-2.61%) |
Mar 16, 2022 | 6.610 | 7.030 | 6.430 | 6.890 | 212,590 | +0.37(+5.67%) |
Mar 15, 2022 | 5.500 | 6.700 | 5.341 | 6.520 | 210,596 | +1.02(+18.55%) |
Mar 14, 2022 | 7.080 | 7.130 | 5.430 | 5.500 | 142,192 | -1.50(-21.43%) |
Mar 11, 2022 | 6.570 | 7.200 | 6.240 | 7.000 | 252,125 | +0.31(+4.63%) |
Mar 10, 2022 | 6.680 | 7.000 | 6.430 | 6.690 | 166,585 | +0.01(+0.15%) |
Mar 09, 2022 | 6.350 | 6.790 | 6.100 | 6.680 | 192,955 | +0.08(+1.21%) |
Mar 08, 2022 | 6.240 | 6.900 | 5.980 | 6.600 | 247,400 | -0.38(-5.44%) |
Mar 07, 2022 | 4.490 | 7.490 | 4.370 | 6.980 | 1,241,199 | +2.70(+63.08%) |
Mar 04, 2022 | 4.050 | 4.280 | 3.820 | 4.280 | 60,460 | +0.28(+7.00%) |
Mar 03, 2022 | 3.850 | 4.110 | 3.800 | 4.000 | 29,311 | +0.09(+2.30%) |
Mar 02, 2022 | 3.990 | 3.990 | 3.770 | 3.910 | 51,663 | +0.07(+1.82%) |
Mar 01, 2022 | 3.810 | 3.890 | 3.750 | 3.840 | 29,078 | +0.04(+1.05%) |
Feb 28, 2022 | 3.760 | 3.896 | 3.730 | 3.800 | 37,341 | +0.05(+1.33%) |
Feb 25, 2022 | 3.900 | 3.780 | 3.670 | 3.750 | 44,489 | -0.07(-1.83%) |
Feb 24, 2022 | 3.750 | 3.860 | 3.530 | 3.820 | 43,200 | -0.01(-0.26%) |
Feb 23, 2022 | 3.920 | 3.980 | 3.750 | 3.830 | 66,355 | -0.09(-2.30%) |
Feb 22, 2022 | 3.910 | 4.000 | 3.760 | 3.920 | 23,710 | -0.08(-2.00%) |
Feb 18, 2022 | 4.000 | 0 | -0.04(-0.99%) | |||
Feb 17, 2022 | 4.030 | 4.090 | 3.920 | 4.040 | 36,771 | -0.03(-0.74%) |
Feb 16, 2022 | 3.910 | 4.080 | 3.910 | 4.070 | 40,754 | +0.09(+2.26%) |
Feb 15, 2022 | 3.900 | 4.000 | 3.810 | 3.980 | 56,703 | +0.05(+1.27%) |
Feb 14, 2022 | 3.910 | 4.050 | 3.830 | 3.930 | 46,903 | +0.05(+1.29%) |
Feb 11, 2022 | 3.860 | 4.030 | 3.760 | 3.880 | 85,310 | -0.23(-5.60%) |
Feb 10, 2022 | 4.200 | 4.200 | 3.967 | 4.110 | 80,089 | -0.08(-1.91%) |
Feb 09, 2022 | 4.580 | 4.580 | 3.970 | 4.190 | 100,207 | -0.24(-5.42%) |
Feb 08, 2022 | 4.620 | 4.790 | 4.310 | 4.430 | 69,196 | -0.20(-4.32%) |
Feb 07, 2022 | 4.390 | 4.990 | 4.220 | 4.630 | 68,660 | +0.14(+3.12%) |
Feb 04, 2022 | 4.680 | 4.720 | 4.450 | 4.490 | 99,178 | -0.19(-4.06%) |
Feb 03, 2022 | 4.520 | 4.680 | 54,913 | +0.01(+0.21%) | ||
Feb 02, 2022 | 5.100 | 5.200 | 4.540 | 4.670 | 87,424 | -0.22(-4.50%) |
Feb 01, 2022 | 4.980 | 5.170 | 4.800 | 4.890 | 10,431 | +0.01(+0.20%) |
Jan 31, 2022 | 4.850 | 5.197 | 4.880 | 57,090 | -0.32(-6.15%) | |
Jan 28, 2022 | 5.200 | 5.510 | 4.530 | 5.200 | 156,174 | -0.20(-3.70%) |
Jan 27, 2022 | 5.690 | 5.690 | 5.350 | 5.400 | 36,920 | -0.34(-5.92%) |
Jan 26, 2022 | 5.880 | 5.900 | 5.670 | 5.740 | 19,379 | -0.01(-0.17%) |
Jan 25, 2022 | 5.890 | 6.170 | 5.650 | 5.750 | 45,106 | -0.52(-8.29%) |
Jan 24, 2022 | 6.460 | 6.460 | 5.895 | 6.270 | 33,608 | -0.12(-1.88%) |
Jan 21, 2022 | 6.260 | 6.470 | 5.920 | 6.390 | 33,682 | -0.01(-0.16%) |
Jan 20, 2022 | 6.180 | 6.640 | 6.180 | 6.400 | 22,922 | +0.05(+0.79%) |
Jan 19, 2022 | 6.360 | 6.580 | 6.200 | 6.350 | 27,775 | -0.17(-2.61%) |
Jan 18, 2022 | 7.000 | 7.130 | 6.350 | 6.520 | 69,310 | -0.32(-4.68%) |
Jan 14, 2022 | 6.840 | 0 | +0.01(+0.15%) | |||
Jan 13, 2022 | 7.020 | 7.020 | 6.610 | 6.830 | 34,094 | -0.06(-0.87%) |
Jan 12, 2022 | 6.400 | 7.033 | 6.290 | 6.890 | 35,357 | +0.32(+4.87%) |
Jan 11, 2022 | 6.040 | 7.050 | 5.900 | 6.570 | 131,191 | +0.38(+6.14%) |
Jan 10, 2022 | 6.610 | 6.610 | 5.860 | 6.190 | 93,947 | -0.39(-5.93%) |
Jan 07, 2022 | 5.650 | 6.640 | 5.640 | 6.580 | 56,306 | +0.98(+17.50%) |
Jan 06, 2022 | 6.000 | 6.000 | 5.550 | 5.600 | 239,755 | -0.51(-8.35%) |
Jan 05, 2022 | 6.500 | 6.500 | 6.110 | 6.110 | 52,728 | -0.36(-5.56%) |
Jan 04, 2022 | 6.500 | 6.650 | 6.250 | 6.470 | 172,849 | +0.22(+3.52%) |
Jan 03, 2022 | 6.700 | 6.700 | 6.000 | 6.250 | 511,600 | -0.40(-6.02%) |
Dec 31, 2021 | 6.750 | 6.795 | 6.320 | 6.650 | 275,141 | -0.23(-3.34%) |
Dec 30, 2021 | 6.880 | 6.974 | 6.560 | 6.880 | 109,531 | +0.00(+0.00%) |
Dec 29, 2021 | 6.950 | 7.000 | 6.780 | 6.880 | 68,475 | -0.21(-2.96%) |
Dec 28, 2021 | 7.290 | 7.390 | 6.980 | 7.090 | 90,901 | +0.17(+2.46%) |
Dec 27, 2021 | 7.570 | 7.570 | 6.910 | 6.920 | 53,503 | -0.06(-0.86%) |
Dec 23, 2021 | 7.570 | 7.570 | 6.900 | 6.980 | 45,011 | -0.02(-0.29%) |
Dec 22, 2021 | 7.290 | 7.310 | 6.900 | 7.000 | 134,086 | -0.46(-6.17%) |
Dec 21, 2021 | 7.930 | 8.050 | 6.935 | 7.460 | 46,464 | -0.69(-8.47%) |
Dec 20, 2021 | 6.200 | 8.150 | 6.200 | 8.150 | 52,374 | +1.40(+20.74%) |
Dec 17, 2021 | 7.000 | 7.000 | 6.500 | 6.750 | 50,439 | -0.11(-1.60%) |
Dec 16, 2021 | 7.730 | 7.730 | 6.770 | 6.860 | 26,332 | -0.87(-11.25%) |
Dec 15, 2021 | 8.060 | 8.100 | 7.710 | 7.730 | 20,236 | -0.46(-5.62%) |
Dec 14, 2021 | 8.190 | 8.350 | 8.140 | 8.190 | 8,513 | -0.01(-0.12%) |
Dec 13, 2021 | 8.500 | 8.500 | 8.100 | 8.200 | 12,994 | -0.15(-1.80%) |
Dec 10, 2021 | 8.450 | 8.450 | 8.240 | 8.350 | 36,085 | +0.05(+0.60%) |
Dec 09, 2021 | 9.000 | 9.000 | 8.120 | 8.300 | 39,212 | +0.05(+0.61%) |
Dec 08, 2021 | 8.250 | 8.260 | 8.250 | 8.250 | 20,200 | -0.05(-0.60%) |
Dec 07, 2021 | 9.000 | 9.000 | 8.100 | 8.300 | 28,532 | +0.01(+0.12%) |
Dec 06, 2021 | 8.580 | 8.630 | 8.110 | 8.290 | 23,084 | -0.42(-4.82%) |
Dec 03, 2021 | 9.750 | 9.750 | 8.700 | 8.710 | 62,285 | -0.99(-10.21%) |
Dec 02, 2021 | 9.400 | 9.944 | 9.300 | 9.700 | 118,873 | +0.95(+10.86%) |