Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.760 | 6.870 | 6.480 | 6.530 | 1,672,071 | -0.22(-3.26%) |
Apr 28, 2022 | 6.530 | 6.770 | 6.470 | 6.750 | 1,436,200 | +0.23(+3.53%) |
Apr 27, 2022 | 6.370 | 6.620 | 6.300 | 6.520 | 1,810,379 | +0.15(+2.35%) |
Apr 26, 2022 | 6.360 | 6.460 | 6.270 | 6.370 | 1,513,082 | -0.07(-1.09%) |
Apr 25, 2022 | 6.360 | 6.460 | 6.270 | 6.440 | 1,043,146 | +0.01(+0.16%) |
Apr 22, 2022 | 6.550 | 6.620 | 6.390 | 6.430 | 1,136,210 | -0.16(-2.43%) |
Apr 21, 2022 | 6.970 | 7.010 | 6.580 | 6.590 | 1,180,083 | -0.33(-4.77%) |
Apr 20, 2022 | 6.850 | 7.050 | 6.815 | 6.920 | 1,796,025 | +0.08(+1.17%) |
Apr 19, 2022 | 6.500 | 6.980 | 6.450 | 6.840 | 1,861,437 | +0.32(+4.91%) |
Apr 18, 2022 | 6.700 | 6.830 | 6.490 | 6.520 | 1,976,869 | -0.26(-3.83%) |
Apr 14, 2022 | 6.350 | 6.810 | 6.350 | 6.780 | 2,812,006 | +0.45(+7.11%) |
Apr 13, 2022 | 6.300 | 6.450 | 6.300 | 6.330 | 1,230,334 | +0.05(+0.80%) |
Apr 12, 2022 | 5.950 | 6.310 | 5.900 | 6.280 | 2,334,321 | +0.36(+6.08%) |
Apr 11, 2022 | 6.130 | 6.230 | 5.910 | 5.920 | 1,645,769 | -0.19(-3.11%) |
Apr 08, 2022 | 6.160 | 6.220 | 6.070 | 6.110 | 1,548,331 | -0.04(-0.65%) |
Apr 07, 2022 | 6.260 | 6.275 | 6.000 | 6.150 | 1,501,981 | -0.10(-1.60%) |
Apr 06, 2022 | 6.230 | 6.305 | 6.065 | 6.250 | 1,929,164 | -0.02(-0.32%) |
Apr 05, 2022 | 6.700 | 6.700 | 6.250 | 6.270 | 1,699,466 | -0.45(-6.70%) |
Apr 04, 2022 | 6.640 | 6.750 | 6.430 | 6.720 | 2,152,773 | +0.08(+1.20%) |
Apr 01, 2022 | 6.660 | 6.770 | 6.390 | 6.640 | 2,708,750 | +0.03(+0.45%) |
Mar 31, 2022 | 5.990 | 6.650 | 5.950 | 6.610 | 3,999,364 | +0.61(+10.17%) |
Mar 30, 2022 | 6.040 | 6.090 | 5.920 | 6.000 | 2,852,395 | -0.07(-1.15%) |
Mar 29, 2022 | 5.940 | 6.090 | 5.940 | 6.070 | 2,010,827 | +0.19(+3.23%) |
Mar 28, 2022 | 5.820 | 5.940 | 5.800 | 5.880 | 1,528,030 | +0.07(+1.20%) |
Mar 25, 2022 | 5.780 | 5.910 | 5.760 | 5.810 | 3,256,808 | +0.06(+1.04%) |
Mar 24, 2022 | 5.720 | 5.765 | 5.710 | 5.750 | 1,373,121 | +0.01(+0.17%) |
Mar 23, 2022 | 5.810 | 5.850 | 5.730 | 5.740 | 1,042,447 | -0.07(-1.20%) |
Mar 22, 2022 | 5.840 | 5.910 | 5.750 | 5.810 | 1,659,972 | +0.02(+0.35%) |
Mar 21, 2022 | 5.750 | 5.940 | 5.720 | 5.790 | 2,419,756 | +0.09(+1.58%) |
Mar 18, 2022 | 5.760 | 5.770 | 5.660 | 5.700 | 6,406,907 | -0.11(-1.89%) |
Mar 17, 2022 | 5.740 | 5.870 | 5.710 | 5.810 | 2,364,060 | +0.02(+0.35%) |
Mar 16, 2022 | 5.600 | 5.800 | 5.540 | 5.790 | 3,680,832 | +0.23(+4.14%) |
Mar 15, 2022 | 5.260 | 5.570 | 5.205 | 5.560 | 3,513,714 | +0.31(+5.90%) |
Mar 14, 2022 | 5.550 | 5.550 | 5.250 | 5.250 | 2,257,583 | -0.28(-5.06%) |
Mar 11, 2022 | 5.740 | 5.780 | 5.530 | 5.530 | 1,247,190 | -0.18(-3.15%) |
Mar 10, 2022 | 5.680 | 5.720 | 5.580 | 5.710 | 1,600,065 | -0.04(-0.70%) |
Mar 09, 2022 | 5.760 | 5.850 | 5.700 | 5.750 | 1,857,445 | +0.11(+1.95%) |
Mar 08, 2022 | 5.550 | 5.765 | 5.510 | 5.640 | 1,926,402 | +0.14(+2.55%) |
Mar 07, 2022 | 5.720 | 5.815 | 5.490 | 5.500 | 2,616,450 | -0.26(-4.51%) |
Mar 04, 2022 | 5.850 | 5.890 | 5.735 | 5.760 | 1,864,106 | -0.19(-3.19%) |
Mar 03, 2022 | 5.990 | 6.085 | 5.905 | 5.950 | 1,714,407 | -0.05(-0.83%) |
Mar 02, 2022 | 5.750 | 6.015 | 5.730 | 6.000 | 2,179,650 | +0.24(+4.17%) |
Mar 01, 2022 | 5.940 | 5.995 | 5.740 | 5.760 | 2,238,506 | -0.20(-3.36%) |
Feb 28, 2022 | 5.910 | 5.990 | 5.814 | 5.960 | 3,489,399 | -0.05(-0.83%) |
Feb 25, 2022 | 6.010 | 6.100 | 5.960 | 6.010 | 2,651,012 | +0.02(+0.33%) |
Feb 24, 2022 | 5.810 | 6.060 | 5.750 | 5.990 | 4,228,755 | -0.06(-0.99%) |
Feb 23, 2022 | 6.240 | 6.400 | 6.050 | 6.050 | 2,725,143 | -0.17(-2.73%) |
Feb 22, 2022 | 6.470 | 6.520 | 6.200 | 6.220 | 2,992,239 | -0.32(-4.89%) |
Feb 18, 2022 | 6.540 | 0 | +0.01(+0.15%) | |||
Feb 17, 2022 | 6.660 | 6.760 | 6.490 | 6.530 | 2,084,249 | -0.02(-0.31%) |
Feb 16, 2022 | 6.600 | 6.630 | 6.490 | 6.550 | 1,993,877 | +0.02(+0.31%) |
Feb 15, 2022 | 6.510 | 6.610 | 6.460 | 6.530 | 2,238,775 | +0.09(+1.40%) |
Feb 14, 2022 | 6.510 | 6.645 | 6.440 | 6.440 | 4,079,765 | -0.08(-1.23%) |
Feb 11, 2022 | 6.630 | 6.700 | 6.455 | 6.520 | 1,693,966 | -0.11(-1.66%) |
Feb 10, 2022 | 6.640 | 6.915 | 6.555 | 6.630 | 1,820,525 | -0.10(-1.49%) |
Feb 09, 2022 | 6.550 | 6.790 | 6.550 | 6.730 | 2,089,937 | +0.20(+3.06%) |
Feb 08, 2022 | 6.530 | 6.590 | 6.450 | 6.530 | 3,120,492 | +0.03(+0.46%) |
Feb 07, 2022 | 6.570 | 6.640 | 6.440 | 6.500 | 4,972,394 | -0.08(-1.22%) |
Feb 04, 2022 | 6.710 | 6.720 | 6.530 | 6.580 | 4,379,994 | -0.13(-1.94%) |
Feb 03, 2022 | 7.030 | 6.700 | 6.710 | 2,370,068 | -0.26(-3.73%) | |
Feb 02, 2022 | 6.920 | 7.005 | 6.840 | 6.970 | 4,643,212 | +0.11(+1.60%) |