Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.700 | 6.110 | 5.630 | 5.960 | 93,596 | +0.34(+6.05%) |
Apr 28, 2022 | 6.200 | 6.200 | 5.574 | 5.620 | 125,292 | -0.49(-8.02%) |
Apr 27, 2022 | 6.060 | 6.200 | 6.040 | 6.110 | 37,640 | +0.05(+0.83%) |
Apr 26, 2022 | 6.320 | 6.321 | 6.000 | 6.060 | 53,905 | -0.21(-3.35%) |
Apr 25, 2022 | 6.260 | 6.450 | 6.250 | 6.270 | 49,407 | -0.08(-1.26%) |
Apr 22, 2022 | 6.340 | 6.380 | 6.290 | 6.350 | 42,420 | +0.02(+0.32%) |
Apr 21, 2022 | 6.490 | 6.520 | 6.325 | 6.330 | 39,452 | -0.17(-2.62%) |
Apr 20, 2022 | 6.560 | 6.560 | 6.450 | 6.500 | 89,856 | +0.01(+0.15%) |
Apr 19, 2022 | 6.450 | 6.500 | 6.350 | 6.490 | 78,185 | +0.09(+1.41%) |
Apr 18, 2022 | 6.380 | 6.446 | 6.330 | 6.400 | 76,240 | +0.07(+1.11%) |
Apr 14, 2022 | 6.305 | 6.350 | 6.270 | 6.330 | 13,040 | +0.07(+1.12%) |
Apr 13, 2022 | 6.420 | 6.440 | 6.240 | 6.260 | 51,468 | -0.07(-1.11%) |
Apr 12, 2022 | 6.350 | 6.350 | 6.260 | 6.330 | 11,880 | +0.04(+0.64%) |
Apr 11, 2022 | 6.340 | 6.360 | 6.290 | 6.290 | 31,752 | -0.06(-0.94%) |
Apr 08, 2022 | 6.360 | 6.470 | 6.350 | 6.350 | 41,099 | -0.07(-1.09%) |
Apr 07, 2022 | 6.360 | 6.500 | 6.357 | 6.420 | 31,845 | +0.05(+0.78%) |
Apr 06, 2022 | 6.500 | 6.500 | 6.355 | 6.370 | 34,831 | +0.07(+1.11%) |
Apr 05, 2022 | 6.370 | 6.380 | 6.300 | 6.300 | 43,292 | -0.02(-0.32%) |
Apr 04, 2022 | 6.300 | 6.320 | 6.170 | 6.320 | 67,507 | +0.18(+2.93%) |
Apr 01, 2022 | 6.150 | 6.250 | 6.100 | 6.140 | 35,593 | +0.01(+0.16%) |
Mar 31, 2022 | 6.280 | 6.330 | 6.120 | 6.130 | 34,029 | -0.01(-0.16%) |
Mar 30, 2022 | 6.020 | 6.200 | 6.020 | 6.140 | 23,781 | +0.06(+0.99%) |
Mar 29, 2022 | 6.040 | 6.175 | 6.032 | 6.080 | 54,513 | +0.03(+0.50%) |
Mar 28, 2022 | 6.230 | 6.230 | 6.011 | 6.050 | 53,275 | -0.13(-2.10%) |
Mar 25, 2022 | 6.120 | 6.200 | 6.100 | 6.180 | 18,774 | +0.04(+0.65%) |
Mar 24, 2022 | 6.180 | 6.270 | 6.120 | 6.140 | 34,950 | -0.10(-1.56%) |
Mar 23, 2022 | 6.270 | 6.300 | 6.210 | 6.238 | 30,035 | -0.06(-0.99%) |
Mar 22, 2022 | 6.140 | 6.300 | 6.140 | 6.300 | 71,956 | +0.18(+2.94%) |
Mar 21, 2022 | 6.060 | 6.150 | 6.050 | 6.120 | 51,547 | +0.06(+0.99%) |
Mar 18, 2022 | 6.000 | 6.130 | 6.000 | 6.060 | 63,877 | +0.07(+1.17%) |
Mar 17, 2022 | 5.940 | 6.073 | 5.890 | 5.990 | 42,380 | +0.10(+1.70%) |
Mar 16, 2022 | 5.770 | 5.990 | 5.770 | 5.890 | 44,704 | +0.09(+1.55%) |
Mar 15, 2022 | 5.640 | 5.820 | 5.560 | 5.800 | 54,226 | +0.25(+4.50%) |
Mar 14, 2022 | 5.750 | 5.830 | 5.550 | 5.550 | 68,396 | -0.21(-3.65%) |
Mar 11, 2022 | 5.810 | 6.000 | 5.710 | 5.760 | 87,834 | -0.12(-2.04%) |
Mar 10, 2022 | 5.870 | 6.218 | 5.870 | 5.880 | 45,628 | +0.01(+0.17%) |
Mar 09, 2022 | 6.080 | 6.140 | 5.870 | 5.870 | 95,944 | -0.31(-5.02%) |
Mar 08, 2022 | 6.250 | 6.517 | 6.000 | 6.180 | 69,757 | -0.04(-0.64%) |
Mar 07, 2022 | 6.410 | 6.530 | 6.220 | 6.220 | 79,670 | -0.24(-3.72%) |
Mar 04, 2022 | 6.560 | 6.870 | 6.440 | 6.460 | 85,352 | -0.15(-2.27%) |
Mar 03, 2022 | 6.680 | 6.680 | 6.550 | 6.610 | 36,748 | -0.07(-1.05%) |
Mar 02, 2022 | 6.700 | 6.800 | 6.650 | 6.680 | 30,493 | -0.03(-0.45%) |
Mar 01, 2022 | 6.760 | 6.879 | 6.690 | 6.710 | 26,934 | -0.06(-0.89%) |
Feb 28, 2022 | 6.690 | 7.000 | 6.690 | 6.770 | 39,366 | +0.15(+2.27%) |
Feb 25, 2022 | 6.550 | 6.710 | 6.550 | 6.620 | 52,483 | +0.03(+0.46%) |
Feb 24, 2022 | 6.300 | 6.620 | 6.250 | 6.590 | 73,924 | -0.07(-1.03%) |
Feb 23, 2022 | 6.900 | 6.900 | 6.640 | 6.658 | 44,409 | -0.24(-3.50%) |
Feb 22, 2022 | 7.100 | 7.100 | 6.740 | 6.900 | 71,680 | -0.32(-4.43%) |
Feb 18, 2022 | 7.220 | 0 | -0.13(-1.77%) | |||
Feb 17, 2022 | 7.320 | 7.360 | 7.320 | 7.350 | 40,473 | +0.00(+0.00%) |
Feb 16, 2022 | 7.350 | 7.360 | 7.300 | 7.350 | 29,428 | +0.01(+0.14%) |
Feb 15, 2022 | 7.300 | 7.340 | 7.218 | 7.340 | 31,143 | +0.04(+0.55%) |
Feb 14, 2022 | 7.140 | 7.300 | 7.140 | 7.300 | 30,701 | +0.16(+2.20%) |
Feb 11, 2022 | 7.260 | 7.270 | 7.110 | 7.143 | 54,720 | -0.07(-0.93%) |
Feb 10, 2022 | 7.240 | 7.250 | 7.160 | 7.210 | 30,960 | -0.05(-0.69%) |
Feb 09, 2022 | 7.160 | 7.294 | 7.160 | 7.260 | 45,563 | +0.09(+1.26%) |
Feb 08, 2022 | 7.230 | 7.250 | 7.160 | 7.170 | 13,788 | -0.06(-0.83%) |
Feb 07, 2022 | 7.200 | 7.250 | 7.200 | 7.230 | 9,803 | +0.02(+0.28%) |
Feb 04, 2022 | 7.230 | 7.240 | 7.200 | 7.210 | 19,364 | -0.03(-0.42%) |
Feb 03, 2022 | 7.200 | 7.240 | 22,525 | +0.00(+0.00%) | ||
Feb 02, 2022 | 7.210 | 7.250 | 7.200 | 7.240 | 42,911 | -0.01(-0.14%) |