Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.870 | 6.170 | 5.820 | 5.860 | 277,455 | -0.14(-2.33%) |
Apr 28, 2022 | 5.770 | 6.080 | 5.620 | 6.000 | 288,412 | +0.24(+4.17%) |
Apr 27, 2022 | 5.800 | 5.939 | 5.680 | 5.760 | 338,920 | -0.15(-2.54%) |
Apr 26, 2022 | 6.070 | 6.100 | 5.820 | 5.910 | 538,023 | -0.31(-4.98%) |
Apr 25, 2022 | 5.930 | 6.620 | 5.910 | 6.220 | 677,938 | +0.19(+3.15%) |
Apr 22, 2022 | 5.970 | 6.210 | 5.880 | 6.030 | 272,731 | -0.07(-1.15%) |
Apr 21, 2022 | 6.140 | 6.210 | 5.950 | 6.100 | 399,271 | +0.03(+0.49%) |
Apr 20, 2022 | 6.250 | 6.460 | 6.030 | 6.070 | 382,231 | -0.23(-3.65%) |
Apr 19, 2022 | 6.020 | 6.620 | 6.020 | 6.300 | 587,705 | +0.25(+4.13%) |
Apr 18, 2022 | 6.070 | 6.190 | 5.995 | 6.050 | 306,332 | -0.03(-0.49%) |
Apr 14, 2022 | 6.200 | 6.300 | 6.040 | 6.080 | 170,074 | -0.11(-1.78%) |
Apr 13, 2022 | 5.980 | 6.280 | 5.980 | 6.190 | 302,145 | +0.23(+3.86%) |
Apr 12, 2022 | 5.890 | 6.190 | 5.880 | 5.960 | 420,438 | +0.11(+1.88%) |
Apr 11, 2022 | 5.800 | 6.075 | 5.740 | 5.850 | 430,144 | +0.00(+0.00%) |
Apr 08, 2022 | 5.810 | 6.000 | 5.680 | 5.850 | 215,896 | +0.00(+0.00%) |
Apr 07, 2022 | 5.820 | 5.960 | 5.620 | 5.850 | 398,591 | -0.04(-0.68%) |
Apr 06, 2022 | 6.080 | 6.200 | 5.795 | 5.890 | 366,870 | -0.35(-5.61%) |
Apr 05, 2022 | 6.060 | 6.255 | 5.870 | 6.240 | 370,212 | +0.20(+3.31%) |
Apr 04, 2022 | 5.910 | 6.140 | 5.780 | 6.040 | 324,870 | +0.16(+2.72%) |
Apr 01, 2022 | 6.090 | 6.240 | 5.770 | 5.880 | 415,679 | -0.18(-2.97%) |
Mar 31, 2022 | 6.250 | 6.340 | 6.030 | 6.060 | 464,879 | -0.20(-3.19%) |
Mar 30, 2022 | 6.800 | 6.850 | 6.250 | 6.260 | 562,918 | -0.54(-7.94%) |
Mar 29, 2022 | 6.840 | 7.060 | 6.760 | 6.800 | 568,885 | +0.06(+0.89%) |
Mar 28, 2022 | 6.800 | 6.941 | 6.670 | 6.740 | 532,668 | -0.14(-2.03%) |
Mar 25, 2022 | 7.250 | 7.305 | 6.870 | 6.880 | 444,922 | -0.31(-4.31%) |
Mar 24, 2022 | 7.350 | 7.500 | 7.130 | 7.190 | 458,722 | -0.16(-2.18%) |
Mar 23, 2022 | 7.790 | 7.807 | 7.340 | 7.350 | 391,985 | -0.47(-6.01%) |
Mar 22, 2022 | 8.250 | 8.420 | 7.810 | 7.820 | 489,610 | -0.43(-5.21%) |
Mar 21, 2022 | 7.930 | 8.270 | 7.860 | 8.250 | 618,545 | +0.25(+3.12%) |
Mar 18, 2022 | 8.220 | 8.540 | 7.880 | 8.000 | 2,393,680 | +0.00(+0.00%) |
Mar 17, 2022 | 8.000 | 8.240 | 7.870 | 8.000 | 803,787 | -0.06(-0.74%) |
Mar 16, 2022 | 7.670 | 8.290 | 7.670 | 8.060 | 1,123,051 | +0.50(+6.61%) |
Mar 15, 2022 | 7.310 | 7.725 | 7.310 | 7.560 | 478,386 | +0.30(+4.13%) |
Mar 14, 2022 | 7.520 | 7.570 | 7.250 | 7.260 | 359,093 | -0.26(-3.46%) |
Mar 11, 2022 | 8.060 | 8.155 | 7.470 | 7.520 | 353,745 | -0.48(-6.00%) |
Mar 10, 2022 | 7.650 | 8.000 | 7.600 | 8.000 | 573,163 | +0.21(+2.70%) |
Mar 09, 2022 | 7.710 | 8.150 | 7.710 | 7.790 | 747,853 | +0.25(+3.32%) |
Mar 08, 2022 | 7.400 | 7.910 | 7.240 | 7.540 | 592,118 | +0.14(+1.89%) |
Mar 07, 2022 | 7.960 | 8.030 | 7.285 | 7.400 | 641,092 | -0.55(-6.92%) |
Mar 04, 2022 | 8.270 | 8.430 | 7.910 | 7.950 | 586,281 | -0.38(-4.56%) |
Mar 03, 2022 | 8.720 | 8.780 | 8.130 | 8.330 | 443,763 | -0.30(-3.48%) |
Mar 02, 2022 | 8.450 | 8.800 | 8.400 | 8.630 | 428,979 | +0.13(+1.53%) |
Mar 01, 2022 | 8.790 | 8.945 | 8.330 | 8.500 | 392,264 | -0.25(-2.86%) |
Feb 28, 2022 | 8.450 | 8.865 | 8.390 | 8.750 | 503,049 | +0.26(+3.06%) |
Feb 25, 2022 | 8.430 | 8.580 | 8.265 | 8.490 | 470,457 | +0.05(+0.59%) |
Feb 24, 2022 | 7.780 | 8.540 | 7.726 | 8.440 | 807,335 | +0.07(+0.84%) |
Feb 23, 2022 | 8.780 | 8.790 | 8.160 | 8.370 | 440,463 | -0.31(-3.57%) |
Feb 22, 2022 | 8.920 | 9.155 | 8.560 | 8.680 | 446,061 | -0.25(-2.80%) |
Feb 18, 2022 | 8.930 | 0 | -0.10(-1.11%) | |||
Feb 17, 2022 | 8.940 | 9.240 | 8.890 | 9.030 | 441,481 | -0.04(-0.44%) |
Feb 16, 2022 | 9.350 | 9.500 | 9.050 | 9.070 | 454,957 | -0.23(-2.47%) |
Feb 15, 2022 | 8.980 | 9.330 | 8.960 | 9.300 | 283,775 | +0.41(+4.61%) |
Feb 14, 2022 | 8.950 | 9.285 | 8.820 | 8.890 | 274,400 | -0.07(-0.78%) |
Feb 11, 2022 | 9.110 | 9.420 | 8.800 | 8.960 | 374,491 | -0.17(-1.86%) |
Feb 10, 2022 | 8.960 | 9.465 | 8.780 | 9.130 | 660,736 | -0.03(-0.33%) |
Feb 09, 2022 | 9.470 | 9.620 | 9.090 | 9.160 | 530,821 | -0.20(-2.14%) |
Feb 08, 2022 | 8.840 | 9.380 | 8.790 | 9.360 | 265,580 | +0.47(+5.29%) |
Feb 07, 2022 | 8.710 | 9.050 | 8.700 | 8.890 | 278,530 | +0.21(+2.42%) |
Feb 04, 2022 | 8.610 | 8.800 | 8.360 | 8.680 | 376,944 | +0.07(+0.81%) |
Feb 03, 2022 | 8.800 | 8.610 | 420,914 | -0.40(-4.44%) | ||
Feb 02, 2022 | 9.370 | 9.372 | 8.835 | 9.010 | 348,574 | -0.29(-3.12%) |