Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.850 | 6.050 | 5.850 | 5.850 | 107,219 | -0.10(-1.68%) |
Apr 28, 2022 | 5.880 | 5.980 | 5.800 | 5.950 | 51,075 | +0.10(+1.71%) |
Apr 27, 2022 | 5.950 | 5.970 | 5.790 | 5.850 | 88,021 | -0.07(-1.18%) |
Apr 26, 2022 | 5.830 | 5.930 | 5.830 | 5.920 | 75,172 | +0.02(+0.34%) |
Apr 25, 2022 | 5.800 | 5.920 | 5.550 | 5.900 | 203,596 | -0.06(-1.01%) |
Apr 22, 2022 | 6.000 | 6.040 | 5.910 | 5.960 | 126,752 | -0.03(-0.50%) |
Apr 21, 2022 | 6.120 | 6.120 | 5.960 | 5.990 | 160,200 | -0.05(-0.83%) |
Apr 20, 2022 | 6.120 | 6.160 | 5.950 | 6.040 | 170,457 | -0.02(-0.33%) |
Apr 19, 2022 | 5.820 | 6.110 | 5.740 | 6.060 | 144,958 | +0.25(+4.30%) |
Apr 18, 2022 | 5.940 | 5.960 | 5.780 | 5.810 | 216,761 | -0.17(-2.84%) |
Apr 14, 2022 | 6.140 | 6.175 | 5.960 | 5.980 | 179,842 | -0.13(-2.13%) |
Apr 13, 2022 | 5.950 | 6.119 | 5.880 | 6.110 | 226,973 | +0.21(+3.56%) |
Apr 12, 2022 | 6.002 | 6.059 | 5.870 | 5.900 | 231,371 | -0.06(-1.01%) |
Apr 11, 2022 | 5.990 | 6.010 | 5.910 | 5.960 | 103,527 | -0.01(-0.17%) |
Apr 08, 2022 | 6.030 | 6.110 | 5.960 | 5.970 | 192,680 | -0.10(-1.65%) |
Apr 07, 2022 | 6.030 | 6.150 | 5.965 | 6.070 | 204,898 | -0.07(-1.14%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.945 | 6.140 | 201,087 | -0.02(-0.32%) |
Apr 05, 2022 | 6.260 | 6.370 | 6.120 | 6.160 | 236,498 | -0.08(-1.28%) |
Apr 04, 2022 | 6.180 | 6.270 | 6.050 | 6.240 | 165,904 | +0.00(+0.00%) |
Apr 01, 2022 | 6.110 | 6.240 | 6.110 | 6.240 | 51,205 | +0.13(+2.13%) |
Mar 31, 2022 | 6.120 | 6.225 | 6.060 | 6.110 | 83,742 | -0.06(-0.97%) |
Mar 30, 2022 | 6.180 | 6.310 | 6.105 | 6.170 | 68,298 | -0.09(-1.44%) |
Mar 29, 2022 | 6.190 | 6.340 | 6.125 | 6.260 | 80,431 | +0.14(+2.29%) |
Mar 28, 2022 | 6.140 | 6.180 | 6.045 | 6.120 | 64,802 | -0.06(-0.97%) |
Mar 25, 2022 | 6.100 | 6.250 | 6.100 | 6.180 | 93,942 | +0.04(+0.65%) |
Mar 24, 2022 | 6.150 | 6.270 | 6.100 | 6.140 | 162,734 | -0.06(-0.97%) |
Mar 23, 2022 | 6.310 | 6.310 | 6.150 | 6.200 | 107,050 | -0.10(-1.59%) |
Mar 22, 2022 | 6.250 | 6.450 | 6.250 | 6.300 | 57,379 | +0.05(+0.80%) |
Mar 21, 2022 | 6.500 | 6.500 | 6.240 | 6.250 | 71,917 | -0.28(-4.29%) |
Mar 18, 2022 | 6.450 | 6.540 | 6.435 | 6.530 | 97,781 | +0.06(+0.93%) |
Mar 17, 2022 | 6.380 | 6.490 | 6.310 | 6.470 | 62,269 | +0.09(+1.41%) |
Mar 16, 2022 | 6.320 | 6.470 | 6.230 | 6.380 | 108,459 | +0.06(+0.95%) |
Mar 15, 2022 | 6.240 | 6.400 | 6.180 | 6.320 | 65,934 | +0.11(+1.77%) |
Mar 14, 2022 | 6.220 | 6.270 | 6.050 | 6.210 | 159,930 | +0.04(+0.65%) |
Mar 11, 2022 | 6.190 | 6.300 | 5.960 | 6.170 | 226,236 | +0.04(+0.65%) |
Mar 10, 2022 | 6.220 | 6.120 | 6.130 | 55,617 | -0.20(-3.16%) | |
Mar 09, 2022 | 5.960 | 6.420 | 5.960 | 6.330 | 91,157 | +0.44(+7.47%) |
Mar 08, 2022 | 5.860 | 5.990 | 5.820 | 5.890 | 120,494 | +0.03(+0.51%) |
Mar 07, 2022 | 5.910 | 6.000 | 5.820 | 5.860 | 126,894 | -0.11(-1.84%) |
Mar 04, 2022 | 5.990 | 6.030 | 5.830 | 5.970 | 117,205 | -0.04(-0.67%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.910 | 6.010 | 60,477 | -0.01(-0.17%) |
Mar 02, 2022 | 5.970 | 6.060 | 5.890 | 6.020 | 54,368 | +0.12(+2.03%) |
Mar 01, 2022 | 5.860 | 5.940 | 5.719 | 5.900 | 145,350 | -0.02(-0.34%) |
Feb 28, 2022 | 5.780 | 5.960 | 5.780 | 5.920 | 87,732 | +0.05(+0.85%) |
Feb 25, 2022 | 5.920 | 5.970 | 5.870 | 5.870 | 115,159 | +0.05(+0.86%) |
Feb 24, 2022 | 5.750 | 5.900 | 5.660 | 5.820 | 125,558 | -0.06(-1.02%) |
Feb 23, 2022 | 5.990 | 6.030 | 5.850 | 5.880 | 203,622 | -0.11(-1.84%) |
Feb 22, 2022 | 6.200 | 6.255 | 5.920 | 5.990 | 116,468 | -0.30(-4.77%) |
Feb 18, 2022 | 6.290 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.380 | 6.450 | 6.270 | 6.350 | 161,857 | -0.05(-0.78%) |
Feb 16, 2022 | 6.330 | 6.460 | 6.330 | 6.400 | 61,817 | +0.07(+1.11%) |
Feb 15, 2022 | 6.290 | 6.440 | 6.160 | 6.330 | 156,826 | +0.17(+2.76%) |
Feb 14, 2022 | 6.210 | 6.270 | 6.100 | 6.160 | 142,453 | -0.05(-0.81%) |
Feb 11, 2022 | 6.280 | 6.444 | 6.160 | 6.210 | 129,008 | -0.07(-1.11%) |
Feb 10, 2022 | 5.940 | 6.440 | 5.920 | 6.280 | 180,339 | +0.38(+6.44%) |
Feb 09, 2022 | 5.900 | 5.960 | 5.863 | 5.900 | 83,355 | +0.09(+1.55%) |
Feb 08, 2022 | 5.770 | 5.830 | 5.710 | 5.810 | 135,012 | +0.04(+0.69%) |
Feb 07, 2022 | 5.640 | 5.800 | 5.630 | 5.770 | 66,307 | +0.13(+2.30%) |
Feb 04, 2022 | 5.620 | 5.680 | 5.530 | 5.640 | 66,576 | -0.04(-0.70%) |
Feb 03, 2022 | 5.750 | 5.600 | 5.680 | 77,776 | -0.07(-1.22%) | |
Feb 02, 2022 | 5.810 | 5.840 | 5.710 | 5.750 | 51,488 | +0.01(+0.17%) |