Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.342 | 5.731 | 5.310 | 5.660 | 2,196,347 | +0.25(+4.55%) |
Apr 28, 2022 | 5.668 | 5.692 | 5.112 | 5.414 | 2,601,109 | -0.13(-2.43%) |
Apr 27, 2022 | 5.557 | 5.723 | 5.477 | 5.549 | 1,895,738 | -0.01(-0.14%) |
Apr 26, 2022 | 5.953 | 6.033 | 5.557 | 5.557 | 1,224,551 | -0.45(-7.53%) |
Apr 25, 2022 | 6.176 | 6.200 | 5.961 | 6.009 | 1,446,437 | -0.24(-3.81%) |
Apr 22, 2022 | 6.295 | 6.327 | 6.160 | 6.247 | 1,090,318 | -0.05(-0.76%) |
Apr 21, 2022 | 6.589 | 6.589 | 6.271 | 6.295 | 573,391 | -0.23(-3.53%) |
Apr 20, 2022 | 6.454 | 6.533 | 6.422 | 6.525 | 582,072 | +0.13(+2.11%) |
Apr 19, 2022 | 6.239 | 6.414 | 6.208 | 6.390 | 794,832 | +0.16(+2.55%) |
Apr 18, 2022 | 6.263 | 6.342 | 6.207 | 6.231 | 767,226 | -0.07(-1.13%) |
Apr 14, 2022 | 6.327 | 6.390 | 6.263 | 6.303 | 1,029,931 | -0.06(-1.00%) |
Apr 13, 2022 | 6.279 | 6.390 | 6.279 | 6.366 | 1,176,454 | +0.06(+1.01%) |
Apr 12, 2022 | 6.311 | 6.394 | 6.271 | 6.303 | 1,068,995 | +0.02(+0.38%) |
Apr 11, 2022 | 6.327 | 6.394 | 6.279 | 6.279 | 916,758 | -0.10(-1.49%) |
Apr 08, 2022 | 6.350 | 6.438 | 6.319 | 6.374 | 732,079 | -0.01(-0.12%) |
Apr 07, 2022 | 6.430 | 6.454 | 6.342 | 6.382 | 521,092 | -0.03(-0.50%) |
Apr 06, 2022 | 6.509 | 6.537 | 6.366 | 6.414 | 986,818 | -0.15(-2.30%) |
Apr 05, 2022 | 6.549 | 6.612 | 6.509 | 6.565 | 619,165 | -0.01(-0.12%) |
Apr 04, 2022 | 6.565 | 6.612 | 6.517 | 6.573 | 533,152 | -0.02(-0.24%) |
Apr 01, 2022 | 6.533 | 6.660 | 6.501 | 6.589 | 977,078 | +0.13(+2.09%) |
Mar 31, 2022 | 6.509 | 6.533 | 6.446 | 6.454 | 725,884 | -0.09(-1.33%) |
Mar 30, 2022 | 6.755 | 6.787 | 6.525 | 6.541 | 635,780 | -0.21(-3.17%) |
Mar 29, 2022 | 6.787 | 6.819 | 6.660 | 6.755 | 864,605 | +0.10(+1.43%) |
Mar 28, 2022 | 6.747 | 6.771 | 6.559 | 6.660 | 639,520 | -0.10(-1.53%) |
Mar 25, 2022 | 6.652 | 6.771 | 6.561 | 6.763 | 1,394,080 | +0.13(+2.04%) |
Mar 24, 2022 | 6.636 | 6.668 | 6.527 | 6.628 | 1,296,870 | -0.02(-0.36%) |
Mar 23, 2022 | 6.708 | 6.779 | 6.581 | 6.652 | 928,277 | -0.15(-2.22%) |
Mar 22, 2022 | 6.858 | 6.950 | 6.763 | 6.803 | 959,695 | -0.02(-0.23%) |
Mar 21, 2022 | 6.898 | 6.985 | 6.723 | 6.819 | 886,493 | -0.17(-2.39%) |
Mar 18, 2022 | 6.723 | 6.985 | 6.656 | 6.985 | 4,720,694 | +0.19(+2.80%) |
Mar 17, 2022 | 6.660 | 6.803 | 6.652 | 6.795 | 1,557,720 | +0.07(+1.06%) |
Mar 16, 2022 | 6.565 | 6.723 | 6.561 | 6.723 | 1,640,421 | +0.23(+3.55%) |
Mar 15, 2022 | 6.406 | 6.493 | 6.315 | 6.493 | 1,169,609 | +0.14(+2.25%) |
Mar 14, 2022 | 6.319 | 6.525 | 6.295 | 6.350 | 1,687,577 | +0.10(+1.52%) |
Mar 11, 2022 | 6.144 | 6.331 | 6.104 | 6.255 | 1,369,332 | +0.22(+3.68%) |
Mar 10, 2022 | 5.977 | 6.033 | 1,283,636 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.025 | 6.176 | 5.961 | 6.104 | 1,361,201 | +0.31(+5.34%) |
Mar 08, 2022 | 5.676 | 6.084 | 5.565 | 5.795 | 1,997,477 | +0.10(+1.81%) |
Mar 07, 2022 | 6.192 | 6.200 | 5.672 | 5.692 | 2,452,941 | -0.52(-8.43%) |
Mar 04, 2022 | 6.350 | 6.350 | 6.073 | 6.215 | 2,410,764 | -0.22(-3.45%) |
Mar 03, 2022 | 6.303 | 6.477 | 6.283 | 6.438 | 1,658,521 | +0.13(+2.14%) |
Mar 02, 2022 | 6.152 | 6.366 | 6.120 | 6.303 | 1,813,467 | +0.14(+2.32%) |
Mar 01, 2022 | 6.644 | 6.644 | 6.152 | 6.160 | 2,425,562 | -0.44(-6.62%) |
Feb 28, 2022 | 6.779 | 6.819 | 6.533 | 6.596 | 2,096,657 | -0.32(-4.59%) |
Feb 25, 2022 | 6.763 | 6.930 | 6.739 | 6.914 | 1,635,035 | +0.13(+1.99%) |
Feb 24, 2022 | 6.755 | 6.827 | 6.477 | 6.779 | 3,122,771 | -0.16(-2.29%) |
Feb 23, 2022 | 7.144 | 7.160 | 6.926 | 6.938 | 954,439 | -0.14(-2.02%) |
Feb 22, 2022 | 7.144 | 7.224 | 7.065 | 7.081 | 1,272,827 | -0.13(-1.87%) |
Feb 18, 2022 | 7.216 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.358 | 7.446 | 7.239 | 7.239 | 522,515 | -0.18(-2.46%) |
Feb 16, 2022 | 7.390 | 7.446 | 7.335 | 7.422 | 1,127,462 | +0.05(+0.65%) |
Feb 15, 2022 | 7.343 | 7.462 | 7.335 | 7.374 | 1,290,407 | +0.08(+1.09%) |
Feb 14, 2022 | 7.295 | 7.351 | 7.224 | 7.295 | 559,424 | -0.05(-0.65%) |
Feb 11, 2022 | 7.366 | 7.517 | 7.247 | 7.343 | 1,318,560 | -0.03(-0.43%) |
Feb 10, 2022 | 7.382 | 7.525 | 7.295 | 7.374 | 1,261,614 | -0.12(-1.59%) |
Feb 09, 2022 | 7.541 | 7.597 | 7.474 | 7.493 | 932,424 | -0.02(-0.21%) |
Feb 08, 2022 | 7.303 | 7.533 | 7.278 | 7.509 | 1,299,639 | +0.24(+3.28%) |
Feb 07, 2022 | 7.406 | 7.486 | 7.247 | 7.271 | 1,506,474 | -0.13(-1.72%) |
Feb 04, 2022 | 7.422 | 7.486 | 7.370 | 7.398 | 994,793 | -0.02(-0.32%) |
Feb 03, 2022 | 7.462 | 7.422 | 1,570,886 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.716 | 7.747 | 7.517 | 7.533 | 1,990,760 | -0.13(-1.66%) |