Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.275 | 5.275 | 4.884 | 4.901 | 9,590 | +0.01(+0.25%) |
Apr 28, 2022 | 4.954 | 5.147 | 4.735 | 4.889 | 45,296 | -0.07(-1.49%) |
Apr 27, 2022 | 5.261 | 5.261 | 4.961 | 4.962 | 9,735 | -0.22(-4.23%) |
Apr 26, 2022 | 5.375 | 5.379 | 5.138 | 5.182 | 16,961 | -0.26(-4.83%) |
Apr 25, 2022 | 5.217 | 5.445 | 5.208 | 5.445 | 21,010 | +0.14(+2.64%) |
Apr 22, 2022 | 5.226 | 5.392 | 5.226 | 5.304 | 17,489 | +0.08(+1.57%) |
Apr 21, 2022 | 5.348 | 5.357 | 5.222 | 5.222 | 3,993 | -0.01(-0.23%) |
Apr 20, 2022 | 5.383 | 5.383 | 5.103 | 5.234 | 43,256 | +0.00(+0.08%) |
Apr 19, 2022 | 5.304 | 5.445 | 5.217 | 5.230 | 57,064 | -0.07(-1.24%) |
Apr 18, 2022 | 5.497 | 5.497 | 5.287 | 5.295 | 46,787 | -0.20(-3.67%) |
Apr 14, 2022 | 5.572 | 5.572 | 5.497 | 5.497 | 11,266 | -0.15(-2.69%) |
Apr 13, 2022 | 5.611 | 5.649 | 5.585 | 5.649 | 2,918 | +0.06(+1.15%) |
Apr 12, 2022 | 5.524 | 5.629 | 5.524 | 5.585 | 4,603 | +0.10(+1.76%) |
Apr 11, 2022 | 5.313 | 5.532 | 5.313 | 5.489 | 54,186 | +0.22(+4.16%) |
Apr 08, 2022 | 5.436 | 5.458 | 5.261 | 5.269 | 47,955 | -0.20(-3.69%) |
Apr 07, 2022 | 5.445 | 5.471 | 5.379 | 5.471 | 18,897 | +0.00(+0.00%) |
Apr 06, 2022 | 5.646 | 5.646 | 5.436 | 5.471 | 21,340 | -0.12(-2.19%) |
Apr 05, 2022 | 5.585 | 5.644 | 5.576 | 5.594 | 2,403 | +0.05(+0.86%) |
Apr 04, 2022 | 5.489 | 5.637 | 5.471 | 5.546 | 47,130 | +0.08(+1.37%) |
Apr 01, 2022 | 5.603 | 5.603 | 5.471 | 5.471 | 36,891 | -0.16(-2.80%) |
Mar 31, 2022 | 5.638 | 5.646 | 5.603 | 5.629 | 4,788 | +0.03(+0.47%) |
Mar 30, 2022 | 5.699 | 5.699 | 5.585 | 5.603 | 13,975 | -0.09(-1.54%) |
Mar 29, 2022 | 5.857 | 5.883 | 5.611 | 5.690 | 58,694 | -0.12(-2.11%) |
Mar 28, 2022 | 5.866 | 6.032 | 5.739 | 5.813 | 72,590 | -0.04(-0.75%) |
Mar 25, 2022 | 5.909 | 5.918 | 5.857 | 5.857 | 17,038 | +0.00(+0.00%) |
Mar 24, 2022 | 6.137 | 6.137 | 5.857 | 5.857 | 15,476 | -0.11(-1.91%) |
Mar 23, 2022 | 6.137 | 6.137 | 5.971 | 5.971 | 9,837 | -0.10(-1.59%) |
Mar 22, 2022 | 6.129 | 6.190 | 6.067 | 6.067 | 40,465 | +0.00(+0.00%) |
Mar 21, 2022 | 5.971 | 6.181 | 5.971 | 6.067 | 27,331 | +0.10(+1.62%) |
Mar 18, 2022 | 5.918 | 6.010 | 5.874 | 5.971 | 18,869 | +0.08(+1.34%) |
Mar 17, 2022 | 5.857 | 5.936 | 5.857 | 5.892 | 17,322 | +0.04(+0.60%) |
Mar 16, 2022 | 5.927 | 5.944 | 5.857 | 5.857 | 34,431 | -0.09(-1.47%) |
Mar 15, 2022 | 6.023 | 6.050 | 5.822 | 5.944 | 18,678 | -0.06(-1.02%) |
Mar 14, 2022 | 6.094 | 6.109 | 5.971 | 6.006 | 36,413 | -0.11(-1.72%) |
Mar 11, 2022 | 6.172 | 6.172 | 6.111 | 6.111 | 8,282 | +0.01(+0.14%) |
Mar 10, 2022 | 6.172 | 6.181 | 6.094 | 6.102 | 16,297 | -0.05(-0.85%) |
Mar 09, 2022 | 6.155 | 6.181 | 6.120 | 6.155 | 27,529 | +0.09(+1.44%) |
Mar 08, 2022 | 6.172 | 6.172 | 5.936 | 6.067 | 29,242 | -0.04(-0.57%) |
Mar 07, 2022 | 6.181 | 6.234 | 6.102 | 6.102 | 64,070 | -0.06(-1.00%) |
Mar 04, 2022 | 6.374 | 6.435 | 6.155 | 6.164 | 26,333 | -0.28(-4.35%) |
Mar 03, 2022 | 6.383 | 6.444 | 6.330 | 6.444 | 19,294 | +0.12(+1.94%) |
Mar 02, 2022 | 6.321 | 6.443 | 6.321 | 6.321 | 26,043 | -0.04(-0.55%) |
Mar 01, 2022 | 6.365 | 6.435 | 6.234 | 6.357 | 26,463 | -0.05(-0.82%) |
Feb 28, 2022 | 6.558 | 6.602 | 6.330 | 6.409 | 42,002 | -0.05(-0.80%) |
Feb 25, 2022 | 6.357 | 6.562 | 6.400 | 6.461 | 30,083 | +0.08(+1.22%) |
Feb 24, 2022 | 6.313 | 6.435 | 6.288 | 6.383 | 41,082 | +0.16(+2.54%) |
Feb 23, 2022 | 6.155 | 6.453 | 6.155 | 6.225 | 85,435 | +0.09(+1.43%) |
Feb 22, 2022 | 5.927 | 6.137 | 5.927 | 6.137 | 46,882 | +0.21(+3.55%) |
Feb 18, 2022 | 5.927 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 5.901 | 6.050 | 5.857 | 5.988 | 53,026 | +0.07(+1.19%) |
Feb 16, 2022 | 5.839 | 5.918 | 5.787 | 5.918 | 24,764 | +0.01(+0.15%) |
Feb 15, 2022 | 5.822 | 6.023 | 5.690 | 5.909 | 63,355 | +0.21(+3.69%) |
Feb 14, 2022 | 5.681 | 5.787 | 5.554 | 5.699 | 38,425 | +0.13(+2.36%) |
Feb 11, 2022 | 5.654 | 5.891 | 5.567 | 5.567 | 93,290 | -0.09(-1.54%) |
Feb 10, 2022 | 5.741 | 5.907 | 5.585 | 5.654 | 40,113 | +0.20(+3.60%) |
Feb 09, 2022 | 5.350 | 5.480 | 5.322 | 5.458 | 21,941 | +0.12(+2.18%) |
Feb 08, 2022 | 5.237 | 5.341 | 5.237 | 5.341 | 2,871 | +0.02(+0.33%) |
Feb 07, 2022 | 5.393 | 5.428 | 5.220 | 5.324 | 18,914 | -0.11(-1.96%) |
Feb 04, 2022 | 5.219 | 5.430 | 5.211 | 5.430 | 23,860 | +0.07(+1.34%) |
Feb 03, 2022 | 5.393 | 5.359 | 4,884 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.367 | 5.533 | 5.324 | 5.454 | 8,936 | -0.03(-0.63%) |