Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.310 | 7.360 | 6.965 | 7.000 | 382,287 | -0.31(-4.24%) |
Apr 28, 2022 | 6.970 | 7.330 | 6.959 | 7.310 | 450,448 | +0.40(+5.79%) |
Apr 27, 2022 | 6.940 | 6.980 | 6.830 | 6.910 | 221,128 | -0.01(-0.14%) |
Apr 26, 2022 | 7.120 | 7.120 | 6.880 | 6.920 | 252,809 | -0.14(-1.98%) |
Apr 25, 2022 | 6.960 | 7.095 | 6.870 | 7.060 | 246,991 | +0.03(+0.43%) |
Apr 22, 2022 | 7.090 | 7.330 | 7.010 | 7.030 | 284,105 | -0.14(-1.95%) |
Apr 21, 2022 | 7.140 | 7.280 | 7.075 | 7.170 | 319,253 | +0.06(+0.84%) |
Apr 20, 2022 | 7.230 | 7.270 | 7.060 | 7.110 | 221,592 | -0.05(-0.70%) |
Apr 19, 2022 | 7.140 | 7.270 | 7.080 | 7.160 | 239,759 | +0.03(+0.42%) |
Apr 18, 2022 | 7.110 | 7.200 | 7.005 | 7.130 | 248,458 | -0.01(-0.14%) |
Apr 14, 2022 | 7.060 | 7.240 | 7.050 | 7.140 | 242,134 | +0.05(+0.71%) |
Apr 13, 2022 | 7.090 | 7.260 | 7.040 | 7.090 | 458,077 | +0.01(+0.14%) |
Apr 12, 2022 | 6.990 | 7.176 | 6.970 | 7.080 | 425,884 | +0.09(+1.29%) |
Apr 11, 2022 | 6.910 | 7.060 | 6.865 | 6.990 | 683,009 | +0.12(+1.75%) |
Apr 08, 2022 | 6.780 | 6.910 | 6.735 | 6.870 | 348,881 | +0.11(+1.63%) |
Apr 07, 2022 | 6.720 | 6.780 | 6.590 | 6.760 | 553,832 | +0.04(+0.60%) |
Apr 06, 2022 | 6.370 | 6.735 | 6.360 | 6.720 | 703,176 | +0.36(+5.66%) |
Apr 05, 2022 | 6.260 | 6.580 | 6.199 | 6.360 | 821,442 | +0.41(+6.89%) |
Apr 04, 2022 | 6.210 | 6.220 | 5.930 | 5.950 | 245,615 | -0.23(-3.72%) |
Apr 01, 2022 | 6.060 | 6.230 | 6.050 | 6.180 | 233,953 | +0.14(+2.32%) |
Mar 31, 2022 | 6.090 | 6.190 | 5.980 | 6.040 | 293,502 | -0.07(-1.15%) |
Mar 30, 2022 | 6.240 | 6.290 | 6.080 | 6.110 | 312,282 | -0.13(-2.08%) |
Mar 29, 2022 | 6.100 | 6.250 | 6.090 | 6.240 | 306,800 | +0.18(+2.97%) |
Mar 28, 2022 | 6.070 | 6.110 | 6.010 | 6.060 | 197,925 | -0.06(-0.98%) |
Mar 25, 2022 | 6.100 | 6.230 | 6.030 | 6.120 | 247,723 | +0.03(+0.49%) |
Mar 24, 2022 | 6.050 | 6.140 | 6.030 | 6.090 | 135,468 | +0.07(+1.16%) |
Mar 23, 2022 | 6.120 | 6.130 | 6.010 | 6.020 | 127,418 | -0.11(-1.79%) |
Mar 22, 2022 | 6.240 | 6.310 | 6.090 | 6.130 | 190,944 | -0.08(-1.29%) |
Mar 21, 2022 | 5.990 | 6.290 | 5.970 | 6.210 | 442,713 | +0.24(+4.02%) |
Mar 18, 2022 | 5.890 | 5.970 | 5.879 | 5.970 | 439,160 | +0.02(+0.34%) |
Mar 17, 2022 | 5.900 | 5.970 | 5.890 | 5.950 | 163,142 | +0.01(+0.17%) |
Mar 16, 2022 | 5.690 | 5.970 | 5.630 | 5.940 | 338,141 | +0.25(+4.39%) |
Mar 15, 2022 | 5.660 | 5.875 | 5.660 | 5.690 | 523,698 | +0.06(+1.07%) |
Mar 14, 2022 | 5.600 | 5.680 | 5.515 | 5.630 | 336,664 | +0.03(+0.54%) |
Mar 11, 2022 | 5.730 | 5.760 | 5.590 | 5.600 | 231,330 | -0.10(-1.75%) |
Mar 10, 2022 | 5.780 | 5.880 | 5.650 | 5.700 | 348,049 | -0.16(-2.73%) |
Mar 09, 2022 | 5.790 | 5.910 | 5.790 | 5.860 | 320,230 | +0.16(+2.81%) |
Mar 08, 2022 | 5.560 | 5.770 | 5.510 | 5.700 | 553,704 | +0.14(+2.52%) |
Mar 07, 2022 | 5.640 | 5.680 | 5.550 | 5.560 | 375,505 | -0.13(-2.28%) |
Mar 04, 2022 | 5.780 | 5.870 | 5.650 | 5.690 | 552,188 | -0.13(-2.23%) |
Mar 03, 2022 | 6.070 | 6.289 | 5.785 | 5.820 | 238,948 | -0.22(-3.64%) |
Mar 02, 2022 | 5.850 | 6.040 | 5.820 | 6.040 | 357,995 | +0.20(+3.42%) |
Mar 01, 2022 | 5.970 | 6.040 | 5.780 | 5.840 | 424,852 | -0.15(-2.50%) |
Feb 28, 2022 | 5.980 | 6.080 | 5.930 | 5.990 | 281,065 | -0.04(-0.66%) |
Feb 25, 2022 | 6.050 | 6.115 | 6.010 | 6.030 | 221,549 | -0.04(-0.66%) |
Feb 24, 2022 | 5.925 | 6.130 | 5.925 | 6.070 | 298,418 | -0.15(-2.41%) |
Feb 23, 2022 | 6.320 | 6.450 | 6.100 | 6.220 | 976,621 | -0.08(-1.27%) |
Feb 22, 2022 | 6.170 | 6.345 | 6.090 | 6.300 | 309,306 | +0.11(+1.78%) |
Feb 18, 2022 | 6.190 | 0 | +0.04(+0.65%) | |||
Feb 17, 2022 | 6.150 | 6.230 | 6.030 | 6.150 | 397,805 | -0.07(-1.13%) |
Feb 16, 2022 | 6.360 | 6.405 | 6.210 | 6.220 | 219,351 | -0.15(-2.35%) |
Feb 15, 2022 | 6.455 | 6.455 | 6.240 | 6.370 | 244,716 | +0.14(+2.25%) |
Feb 14, 2022 | 6.360 | 6.380 | 6.220 | 6.230 | 203,481 | -0.13(-2.04%) |
Feb 11, 2022 | 6.350 | 6.430 | 6.280 | 6.360 | 227,010 | +0.01(+0.16%) |
Feb 10, 2022 | 6.380 | 6.570 | 6.310 | 6.350 | 901,903 | -0.07(-1.09%) |
Feb 09, 2022 | 6.350 | 6.500 | 6.350 | 6.420 | 271,607 | +0.07(+1.10%) |
Feb 08, 2022 | 6.350 | 6.420 | 6.240 | 6.350 | 1,476,879 | +0.03(+0.47%) |
Feb 07, 2022 | 6.450 | 6.470 | 6.290 | 6.320 | 263,714 | -0.19(-2.92%) |
Feb 04, 2022 | 6.640 | 6.789 | 6.410 | 6.510 | 393,224 | -0.19(-2.84%) |
Feb 03, 2022 | 6.530 | 6.700 | 501,544 | +0.41(+6.52%) | ||
Feb 02, 2022 | 6.280 | 6.375 | 6.250 | 6.290 | 392,993 | +0.02(+0.32%) |