Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.525 | 5.567 | 5.459 | 5.468 | 3,574,223 | -0.06(-1.02%) |
Apr 28, 2022 | 5.468 | 5.553 | 5.444 | 5.525 | 3,378,677 | +0.10(+1.91%) |
Apr 27, 2022 | 5.440 | 5.478 | 5.393 | 5.421 | 3,605,397 | +0.01(+0.17%) |
Apr 26, 2022 | 5.450 | 5.497 | 5.412 | 5.412 | 4,381,268 | -0.11(-2.05%) |
Apr 25, 2022 | 5.534 | 5.534 | 5.412 | 5.525 | 4,482,676 | -0.02(-0.34%) |
Apr 22, 2022 | 5.638 | 5.638 | 5.544 | 5.544 | 2,177,730 | -0.10(-1.84%) |
Apr 21, 2022 | 5.732 | 5.742 | 5.638 | 5.648 | 2,756,284 | -0.06(-0.99%) |
Apr 20, 2022 | 5.742 | 5.780 | 5.690 | 5.704 | 2,440,244 | +0.09(+1.68%) |
Apr 19, 2022 | 5.610 | 5.627 | 5.582 | 5.610 | 2,114,619 | -0.02(-0.34%) |
Apr 18, 2022 | 5.591 | 5.652 | 5.586 | 5.629 | 2,298,635 | +0.04(+0.67%) |
Apr 14, 2022 | 5.619 | 5.657 | 5.572 | 5.591 | 1,712,051 | -0.04(-0.67%) |
Apr 13, 2022 | 5.572 | 5.629 | 5.563 | 5.629 | 1,720,220 | -0.02(-0.33%) |
Apr 12, 2022 | 5.732 | 5.732 | 5.619 | 5.648 | 2,046,428 | -0.06(-0.99%) |
Apr 11, 2022 | 5.714 | 5.780 | 5.704 | 5.704 | 2,296,126 | +0.01(+0.17%) |
Apr 08, 2022 | 5.676 | 5.723 | 5.657 | 5.695 | 2,497,601 | +0.00(+0.00%) |
Apr 07, 2022 | 5.685 | 5.704 | 5.619 | 5.695 | 2,811,626 | -0.02(-0.33%) |
Apr 06, 2022 | 5.714 | 5.751 | 5.695 | 5.714 | 2,358,376 | -0.05(-0.82%) |
Apr 05, 2022 | 5.808 | 5.822 | 5.751 | 5.761 | 2,463,058 | -0.17(-2.86%) |
Apr 04, 2022 | 5.902 | 5.949 | 5.875 | 5.930 | 1,888,573 | -0.02(-0.32%) |
Apr 01, 2022 | 5.902 | 5.959 | 5.893 | 5.949 | 2,507,640 | +0.11(+1.94%) |
Mar 31, 2022 | 5.921 | 5.930 | 5.827 | 5.836 | 2,095,174 | -0.12(-2.06%) |
Mar 30, 2022 | 6.100 | 6.100 | 5.945 | 5.959 | 1,954,199 | -0.06(-1.00%) |
Mar 29, 2022 | 5.991 | 6.070 | 5.977 | 6.019 | 2,859,741 | +0.06(+1.09%) |
Mar 28, 2022 | 5.991 | 5.991 | 5.917 | 5.954 | 2,335,991 | -0.22(-3.60%) |
Mar 25, 2022 | 6.121 | 6.195 | 6.107 | 6.176 | 3,584,216 | +0.05(+0.76%) |
Mar 24, 2022 | 6.139 | 6.149 | 6.107 | 6.130 | 1,539,292 | +0.00(+0.00%) |
Mar 23, 2022 | 6.186 | 6.204 | 6.121 | 6.130 | 2,586,157 | -0.13(-2.07%) |
Mar 22, 2022 | 6.167 | 6.288 | 6.167 | 6.260 | 3,608,647 | +0.25(+4.17%) |
Mar 21, 2022 | 5.963 | 6.010 | 5.949 | 6.010 | 3,019,341 | +0.06(+0.93%) |
Mar 18, 2022 | 5.954 | 5.972 | 5.917 | 5.954 | 5,347,336 | -0.03(-0.47%) |
Mar 17, 2022 | 5.926 | 5.982 | 5.907 | 5.982 | 2,352,294 | +0.05(+0.78%) |
Mar 16, 2022 | 5.870 | 5.972 | 5.856 | 5.935 | 3,981,868 | +0.13(+2.24%) |
Mar 15, 2022 | 5.787 | 5.815 | 5.759 | 5.805 | 3,279,351 | +0.06(+1.13%) |
Mar 14, 2022 | 5.685 | 5.787 | 5.685 | 5.741 | 4,104,540 | +0.15(+2.65%) |
Mar 11, 2022 | 5.657 | 5.671 | 5.592 | 5.592 | 3,678,706 | +0.02(+0.33%) |
Mar 10, 2022 | 5.537 | 5.610 | 5.537 | 5.574 | 2,952,773 | -0.01(-0.17%) |
Mar 09, 2022 | 5.537 | 5.597 | 5.511 | 5.583 | 3,103,485 | +0.24(+4.51%) |
Mar 08, 2022 | 5.388 | 5.407 | 5.268 | 5.342 | 6,541,087 | -0.06(-1.03%) |
Mar 07, 2022 | 5.453 | 5.481 | 5.370 | 5.397 | 4,884,978 | -0.13(-2.35%) |
Mar 04, 2022 | 5.518 | 5.546 | 5.486 | 5.527 | 4,760,459 | -0.09(-1.65%) |
Mar 03, 2022 | 5.676 | 5.703 | 5.583 | 5.620 | 3,585,991 | +0.04(+0.66%) |
Mar 02, 2022 | 5.490 | 5.601 | 5.490 | 5.583 | 2,708,205 | +0.14(+2.56%) |
Mar 01, 2022 | 5.648 | 5.666 | 5.416 | 5.444 | 6,677,904 | -0.27(-4.71%) |
Feb 28, 2022 | 5.722 | 5.764 | 5.676 | 5.713 | 3,089,430 | -0.13(-2.22%) |
Feb 25, 2022 | 5.778 | 5.843 | 5.787 | 5.843 | 4,957,165 | +0.06(+0.96%) |
Feb 24, 2022 | 5.676 | 5.796 | 5.661 | 5.787 | 6,404,215 | -0.06(-1.11%) |
Feb 23, 2022 | 5.935 | 5.950 | 5.843 | 5.852 | 1,812,210 | -0.06(-0.94%) |
Feb 22, 2022 | 5.898 | 5.954 | 5.870 | 5.907 | 2,914,833 | +0.04(+0.63%) |
Feb 18, 2022 | 5.870 | 0 | -0.05(-0.78%) | |||
Feb 17, 2022 | 5.954 | 5.996 | 5.907 | 5.917 | 1,815,509 | -0.10(-1.69%) |
Feb 16, 2022 | 5.991 | 6.042 | 5.991 | 6.019 | 1,319,008 | -0.01(-0.15%) |
Feb 15, 2022 | 6.019 | 6.047 | 5.982 | 6.028 | 3,839,271 | -0.11(-1.81%) |
Feb 14, 2022 | 6.074 | 6.139 | 6.056 | 6.139 | 8,744,427 | +0.14(+2.32%) |
Feb 11, 2022 | 6.028 | 6.093 | 5.982 | 6.000 | 4,323,757 | -0.06(-1.07%) |
Feb 10, 2022 | 6.037 | 6.107 | 6.019 | 6.065 | 2,760,168 | -0.04(-0.61%) |
Feb 09, 2022 | 6.084 | 6.130 | 6.077 | 6.102 | 1,136,481 | -0.02(-0.30%) |
Feb 08, 2022 | 6.093 | 6.130 | 6.088 | 6.121 | 1,752,417 | +0.08(+1.38%) |
Feb 07, 2022 | 5.972 | 6.056 | 5.963 | 6.037 | 1,570,239 | +0.10(+1.72%) |
Feb 04, 2022 | 5.880 | 5.954 | 5.852 | 5.935 | 2,061,823 | +0.07(+1.27%) |
Feb 03, 2022 | 5.880 | 5.861 | 2,456,027 | -0.11(-1.86%) | ||
Feb 02, 2022 | 5.843 | 6.000 | 5.796 | 5.972 | 1,416,075 | +0.21(+3.70%) |