Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.080 | 6.180 | 5.900 | 5.950 | 643,263 | -0.18(-2.94%) |
Apr 28, 2022 | 6.120 | 6.220 | 5.975 | 6.130 | 320,420 | +0.08(+1.32%) |
Apr 27, 2022 | 6.060 | 6.190 | 5.950 | 6.050 | 313,693 | +0.00(+0.00%) |
Apr 26, 2022 | 5.990 | 6.080 | 5.940 | 6.050 | 353,245 | -0.01(-0.17%) |
Apr 25, 2022 | 6.030 | 6.170 | 5.950 | 6.060 | 260,935 | -0.05(-0.82%) |
Apr 22, 2022 | 6.120 | 6.170 | 6.020 | 6.110 | 263,253 | -0.09(-1.45%) |
Apr 21, 2022 | 6.500 | 6.520 | 6.130 | 6.200 | 238,042 | -0.18(-2.82%) |
Apr 20, 2022 | 6.430 | 6.500 | 6.290 | 6.380 | 332,115 | +0.02(+0.31%) |
Apr 19, 2022 | 6.230 | 6.450 | 6.230 | 6.360 | 293,574 | +0.10(+1.60%) |
Apr 18, 2022 | 6.320 | 6.370 | 6.240 | 6.260 | 228,413 | -0.11(-1.73%) |
Apr 14, 2022 | 6.540 | 6.600 | 6.350 | 6.370 | 263,453 | -0.12(-1.85%) |
Apr 13, 2022 | 6.100 | 6.540 | 6.070 | 6.490 | 706,067 | +0.28(+4.51%) |
Apr 12, 2022 | 6.150 | 6.360 | 6.070 | 6.210 | 353,613 | +0.11(+1.80%) |
Apr 11, 2022 | 6.100 | 6.170 | 6.000 | 6.100 | 360,071 | +0.00(+0.00%) |
Apr 08, 2022 | 6.040 | 6.190 | 5.960 | 6.100 | 468,377 | +0.07(+1.16%) |
Apr 07, 2022 | 6.070 | 6.070 | 5.885 | 6.030 | 344,429 | -0.04(-0.66%) |
Apr 06, 2022 | 6.010 | 6.180 | 5.925 | 6.070 | 373,334 | +0.01(+0.17%) |
Apr 05, 2022 | 5.990 | 6.170 | 5.960 | 6.060 | 514,836 | +0.03(+0.50%) |
Apr 04, 2022 | 6.060 | 6.074 | 5.900 | 6.030 | 192,712 | -0.01(-0.17%) |
Apr 01, 2022 | 5.940 | 6.090 | 5.935 | 6.040 | 360,976 | +0.14(+2.37%) |
Mar 31, 2022 | 6.030 | 6.120 | 5.775 | 5.900 | 486,855 | -0.12(-1.99%) |
Mar 30, 2022 | 5.910 | 6.040 | 5.900 | 6.020 | 484,000 | +0.09(+1.52%) |
Mar 29, 2022 | 5.900 | 5.982 | 5.830 | 5.930 | 892,643 | +0.09(+1.54%) |
Mar 28, 2022 | 5.790 | 5.870 | 5.690 | 5.840 | 232,994 | +0.03(+0.52%) |
Mar 25, 2022 | 5.770 | 5.820 | 5.600 | 5.810 | 310,864 | +0.06(+1.04%) |
Mar 24, 2022 | 5.740 | 5.770 | 5.640 | 5.750 | 221,356 | +0.05(+0.88%) |
Mar 23, 2022 | 5.600 | 5.750 | 5.550 | 5.700 | 341,949 | +0.10(+1.79%) |
Mar 22, 2022 | 5.560 | 5.669 | 5.460 | 5.600 | 754,578 | +0.09(+1.63%) |
Mar 21, 2022 | 5.570 | 5.650 | 5.440 | 5.510 | 407,393 | -0.02(-0.36%) |
Mar 18, 2022 | 5.440 | 5.670 | 5.410 | 5.530 | 924,921 | -0.01(-0.18%) |
Mar 17, 2022 | 5.430 | 5.720 | 5.340 | 5.540 | 578,198 | +0.08(+1.47%) |
Mar 16, 2022 | 5.430 | 5.520 | 5.360 | 5.460 | 418,398 | +0.07(+1.30%) |
Mar 15, 2022 | 5.290 | 5.440 | 5.230 | 5.390 | 248,820 | +0.10(+1.89%) |
Mar 14, 2022 | 5.580 | 5.580 | 5.240 | 5.290 | 382,712 | -0.26(-4.68%) |
Mar 11, 2022 | 5.630 | 5.760 | 5.530 | 5.550 | 491,553 | -0.05(-0.89%) |
Mar 10, 2022 | 5.500 | 5.605 | 5.340 | 5.600 | 438,357 | -0.03(-0.53%) |
Mar 09, 2022 | 5.510 | 5.800 | 5.440 | 5.630 | 884,071 | +0.25(+4.65%) |
Mar 08, 2022 | 4.870 | 5.630 | 4.870 | 5.380 | 1,083,659 | +0.67(+14.23%) |
Mar 07, 2022 | 5.090 | 5.105 | 4.645 | 4.710 | 991,897 | -0.49(-9.42%) |
Mar 04, 2022 | 5.500 | 5.500 | 4.515 | 5.200 | 1,915,607 | -0.56(-9.72%) |
Mar 03, 2022 | 7.330 | 7.330 | 5.640 | 5.760 | 1,513,882 | -1.58(-21.53%) |
Mar 02, 2022 | 7.250 | 7.450 | 7.240 | 7.340 | 418,316 | +0.11(+1.52%) |
Mar 01, 2022 | 7.080 | 7.250 | 7.010 | 7.230 | 351,122 | +0.11(+1.54%) |
Feb 28, 2022 | 7.150 | 7.250 | 7.080 | 7.120 | 267,934 | -0.10(-1.39%) |
Feb 25, 2022 | 7.030 | 7.270 | 7.070 | 7.220 | 242,292 | +0.23(+3.29%) |
Feb 24, 2022 | 7.000 | 7.040 | 6.720 | 6.990 | 728,567 | +0.07(+1.01%) |
Feb 23, 2022 | 7.050 | 7.180 | 6.860 | 6.920 | 296,375 | -0.13(-1.84%) |
Feb 22, 2022 | 7.170 | 7.170 | 7.030 | 7.050 | 233,478 | -0.16(-2.22%) |
Feb 18, 2022 | 7.210 | 0 | -0.02(-0.28%) | |||
Feb 17, 2022 | 7.320 | 7.320 | 6.945 | 7.230 | 272,123 | +0.05(+0.70%) |
Feb 16, 2022 | 7.210 | 7.240 | 7.120 | 7.180 | 110,927 | -0.02(-0.28%) |
Feb 15, 2022 | 7.180 | 7.340 | 7.170 | 7.200 | 163,572 | +0.08(+1.12%) |
Feb 14, 2022 | 6.960 | 7.170 | 6.910 | 7.120 | 413,041 | +0.14(+2.01%) |
Feb 11, 2022 | 7.080 | 7.200 | 6.965 | 6.980 | 281,385 | -0.08(-1.13%) |
Feb 10, 2022 | 7.200 | 7.270 | 7.050 | 7.060 | 282,916 | -0.20(-2.75%) |
Feb 09, 2022 | 7.130 | 7.280 | 7.010 | 7.260 | 241,473 | +0.14(+1.97%) |
Feb 08, 2022 | 7.140 | 7.190 | 7.080 | 7.120 | 264,102 | -0.01(-0.14%) |
Feb 07, 2022 | 7.030 | 7.218 | 6.995 | 7.130 | 186,724 | +0.07(+0.99%) |
Feb 04, 2022 | 7.080 | 7.095 | 6.985 | 7.060 | 194,122 | -0.04(-0.56%) |
Feb 03, 2022 | 7.100 | 7.100 | 205,952 | -0.09(-1.25%) | ||
Feb 02, 2022 | 7.170 | 7.240 | 7.090 | 7.190 | 270,044 | +0.00(+0.00%) |