Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.635 | 6.719 | 6.463 | 6.466 | 580,785 | -0.18(-2.65%) |
Apr 28, 2022 | 6.620 | 6.643 | 6.520 | 6.643 | 245,768 | +0.10(+1.52%) |
Apr 27, 2022 | 6.512 | 6.612 | 6.493 | 6.543 | 275,186 | +0.05(+0.71%) |
Apr 26, 2022 | 6.620 | 6.658 | 6.489 | 6.497 | 402,391 | -0.17(-2.53%) |
Apr 25, 2022 | 6.742 | 6.773 | 6.558 | 6.666 | 489,227 | -0.09(-1.36%) |
Apr 22, 2022 | 6.895 | 6.895 | 6.757 | 6.757 | 358,619 | -0.15(-2.22%) |
Apr 21, 2022 | 7.003 | 7.010 | 6.880 | 6.911 | 438,620 | -0.07(-0.99%) |
Apr 20, 2022 | 6.872 | 6.980 | 6.849 | 6.980 | 353,406 | +0.15(+2.24%) |
Apr 19, 2022 | 6.796 | 6.853 | 6.775 | 6.826 | 626,066 | +0.03(+0.45%) |
Apr 18, 2022 | 6.796 | 6.800 | 6.742 | 6.796 | 391,575 | +0.01(+0.11%) |
Apr 14, 2022 | 6.796 | 6.857 | 6.744 | 6.788 | 384,753 | +0.02(+0.34%) |
Apr 13, 2022 | 6.796 | 6.811 | 6.727 | 6.765 | 450,054 | -0.04(-0.56%) |
Apr 12, 2022 | 6.796 | 6.834 | 6.765 | 6.803 | 339,481 | +0.04(+0.56%) |
Apr 11, 2022 | 6.773 | 6.853 | 6.750 | 6.765 | 326,174 | -0.03(-0.45%) |
Apr 08, 2022 | 6.720 | 6.796 | 6.682 | 6.796 | 242,664 | +0.05(+0.79%) |
Apr 07, 2022 | 6.788 | 6.788 | 6.651 | 6.742 | 355,167 | -0.08(-1.23%) |
Apr 06, 2022 | 6.841 | 6.860 | 6.773 | 6.826 | 419,663 | -0.05(-0.77%) |
Apr 05, 2022 | 6.948 | 6.994 | 6.849 | 6.879 | 442,278 | -0.05(-0.77%) |
Apr 04, 2022 | 6.994 | 7.009 | 6.895 | 6.933 | 315,836 | -0.05(-0.76%) |
Apr 01, 2022 | 6.902 | 6.986 | 6.853 | 6.986 | 449,116 | +0.11(+1.55%) |
Mar 31, 2022 | 6.994 | 7.039 | 6.864 | 6.879 | 602,550 | -0.07(-0.99%) |
Mar 30, 2022 | 6.978 | 6.978 | 6.872 | 6.948 | 377,952 | +0.00(+0.00%) |
Mar 29, 2022 | 6.826 | 6.948 | 6.773 | 6.948 | 450,442 | +0.21(+3.16%) |
Mar 28, 2022 | 6.682 | 6.750 | 6.644 | 6.735 | 422,311 | +0.08(+1.14%) |
Mar 25, 2022 | 6.590 | 6.674 | 6.575 | 6.659 | 585,519 | +0.08(+1.27%) |
Mar 24, 2022 | 6.575 | 6.602 | 6.537 | 6.575 | 290,845 | -0.01(-0.12%) |
Mar 23, 2022 | 6.575 | 6.583 | 6.484 | 6.583 | 652,559 | +0.01(+0.12%) |
Mar 22, 2022 | 6.522 | 6.590 | 6.484 | 6.575 | 704,989 | +0.10(+1.53%) |
Mar 21, 2022 | 6.545 | 6.567 | 6.453 | 6.476 | 384,030 | -0.03(-0.47%) |
Mar 18, 2022 | 6.400 | 6.514 | 6.400 | 6.507 | 277,116 | +0.12(+1.91%) |
Mar 17, 2022 | 6.279 | 6.392 | 6.249 | 6.385 | 613,068 | +0.14(+2.18%) |
Mar 16, 2022 | 6.181 | 6.279 | 6.120 | 6.249 | 391,179 | +0.11(+1.85%) |
Mar 15, 2022 | 6.181 | 6.219 | 6.083 | 6.135 | 425,999 | +0.02(+0.25%) |
Mar 14, 2022 | 6.196 | 6.249 | 6.091 | 6.120 | 498,630 | -0.04(-0.61%) |
Mar 11, 2022 | 6.241 | 6.256 | 6.143 | 6.158 | 273,860 | -0.02(-0.24%) |
Mar 10, 2022 | 6.173 | 6.196 | 6.105 | 6.173 | 256,413 | -0.03(-0.49%) |
Mar 09, 2022 | 6.188 | 6.241 | 6.151 | 6.203 | 327,310 | +0.11(+1.73%) |
Mar 08, 2022 | 6.105 | 6.169 | 6.022 | 6.098 | 567,370 | +0.03(+0.50%) |
Mar 07, 2022 | 6.196 | 6.200 | 6.060 | 6.067 | 394,174 | -0.15(-2.43%) |
Mar 04, 2022 | 6.188 | 6.226 | 6.128 | 6.219 | 428,605 | +0.02(+0.37%) |
Mar 03, 2022 | 6.211 | 6.230 | 6.136 | 6.196 | 480,421 | +0.00(+0.00%) |
Mar 02, 2022 | 6.234 | 6.245 | 6.169 | 6.196 | 987,192 | -0.02(-0.24%) |
Mar 01, 2022 | 6.219 | 6.263 | 6.134 | 6.211 | 463,941 | +0.01(+0.12%) |
Feb 28, 2022 | 6.166 | 6.256 | 6.135 | 6.203 | 537,696 | -0.01(-0.12%) |
Feb 25, 2022 | 6.098 | 6.219 | 6.113 | 6.211 | 682,760 | +0.12(+1.99%) |
Feb 24, 2022 | 5.841 | 6.105 | 5.788 | 6.090 | 665,165 | +0.06(+1.00%) |
Feb 23, 2022 | 6.113 | 6.181 | 6.015 | 6.030 | 441,032 | -0.08(-1.24%) |
Feb 22, 2022 | 6.302 | 6.362 | 5.939 | 6.105 | 780,955 | -0.23(-3.58%) |
Feb 18, 2022 | 6.332 | 0 | +0.02(+0.36%) | |||
Feb 17, 2022 | 6.399 | 6.427 | 6.301 | 6.309 | 268,819 | -0.13(-1.98%) |
Feb 16, 2022 | 6.272 | 6.467 | 6.197 | 6.437 | 509,928 | +0.15(+2.39%) |
Feb 15, 2022 | 6.317 | 6.336 | 6.253 | 6.287 | 260,541 | +0.02(+0.36%) |
Feb 14, 2022 | 6.429 | 6.429 | 6.230 | 6.264 | 399,721 | -0.16(-2.46%) |
Feb 11, 2022 | 6.550 | 6.572 | 6.369 | 6.422 | 390,122 | -0.10(-1.50%) |
Feb 10, 2022 | 6.527 | 6.610 | 6.478 | 6.520 | 652,254 | -0.06(-0.91%) |
Feb 09, 2022 | 6.429 | 6.580 | 6.429 | 6.580 | 671,653 | +0.20(+3.06%) |
Feb 08, 2022 | 6.444 | 6.444 | 6.377 | 6.384 | 248,610 | -0.04(-0.58%) |
Feb 07, 2022 | 6.422 | 6.467 | 6.377 | 6.422 | 307,438 | +0.03(+0.47%) |
Feb 04, 2022 | 6.429 | 6.467 | 6.354 | 6.392 | 556,270 | -0.06(-0.93%) |
Feb 03, 2022 | 6.550 | 6.452 | 6.452 | 487,473 | -0.14(-2.16%) | |
Feb 02, 2022 | 6.512 | 6.602 | 6.512 | 6.595 | 489,760 | +0.08(+1.27%) |