Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.525 | 5.525 | 5.517 | 5.517 | 7,640 | -0.04(-0.80%) |
Apr 28, 2022 | 5.658 | 5.658 | 5.525 | 5.561 | 10,031 | +0.02(+0.40%) |
Apr 27, 2022 | 5.534 | 5.539 | 5.534 | 5.539 | 1,876 | -0.00(-0.08%) |
Apr 26, 2022 | 5.561 | 5.561 | 5.536 | 5.543 | 4,752 | +0.00(+0.00%) |
Apr 25, 2022 | 5.587 | 5.587 | 5.508 | 5.543 | 7,133 | -0.06(-1.11%) |
Apr 22, 2022 | 5.605 | 5.605 | 5.587 | 5.605 | 22,551 | +0.01(+0.16%) |
Apr 21, 2022 | 5.596 | 5.611 | 5.587 | 5.596 | 4,013 | -0.01(-0.16%) |
Apr 20, 2022 | 5.587 | 5.614 | 5.587 | 5.605 | 7,694 | +0.01(+0.16%) |
Apr 19, 2022 | 5.596 | 5.596 | 5.596 | 5.596 | 3,149 | +0.01(+0.16%) |
Apr 18, 2022 | 5.596 | 5.614 | 5.587 | 5.587 | 13,150 | -0.03(-0.47%) |
Apr 14, 2022 | 5.596 | 5.627 | 5.596 | 5.614 | 16,191 | +0.01(+0.16%) |
Apr 13, 2022 | 5.587 | 5.667 | 5.587 | 5.605 | 10,638 | -0.04(-0.63%) |
Apr 12, 2022 | 5.711 | 5.709 | 5.641 | 5.641 | 5,017 | +0.00(+0.00%) |
Apr 11, 2022 | 5.632 | 5.650 | 5.632 | 5.641 | 12,777 | +0.00(+0.00%) |
Apr 08, 2022 | 5.676 | 5.676 | 5.641 | 5.641 | 4,105 | -0.04(-0.78%) |
Apr 07, 2022 | 5.650 | 5.694 | 5.650 | 5.685 | 8,482 | +0.04(+0.78%) |
Apr 06, 2022 | 5.720 | 5.720 | 5.641 | 5.641 | 7,630 | -0.10(-1.69%) |
Apr 05, 2022 | 5.747 | 5.747 | 5.711 | 5.738 | 3,700 | -0.03(-0.46%) |
Apr 04, 2022 | 5.764 | 5.782 | 5.755 | 5.764 | 13,381 | +0.02(+0.31%) |
Apr 01, 2022 | 5.817 | 5.817 | 5.738 | 5.747 | 5,601 | +0.01(+0.15%) |
Mar 31, 2022 | 5.702 | 5.764 | 5.702 | 5.738 | 12,719 | +0.03(+0.46%) |
Mar 30, 2022 | 5.650 | 5.711 | 5.650 | 5.711 | 15,952 | +0.04(+0.78%) |
Mar 29, 2022 | 5.694 | 5.707 | 5.641 | 5.667 | 23,108 | +0.01(+0.16%) |
Mar 28, 2022 | 5.667 | 5.694 | 5.658 | 5.658 | 8,624 | -0.05(-0.93%) |
Mar 25, 2022 | 5.755 | 5.755 | 5.711 | 5.711 | 2,214 | -0.04(-0.77%) |
Mar 24, 2022 | 5.755 | 5.844 | 5.755 | 5.755 | 8,592 | -0.05(-0.91%) |
Mar 23, 2022 | 5.808 | 5.808 | 5.808 | 5.808 | 552 | -0.04(-0.60%) |
Mar 22, 2022 | 5.967 | 5.967 | 5.844 | 5.844 | 2,594 | +0.04(+0.76%) |
Mar 21, 2022 | 5.844 | 5.844 | 5.791 | 5.800 | 3,242 | -0.07(-1.20%) |
Mar 18, 2022 | 5.870 | 5.870 | 5.808 | 5.870 | 3,855 | -0.03(-0.48%) |
Mar 17, 2022 | 5.764 | 5.898 | 5.764 | 5.898 | 1,046 | +0.12(+2.02%) |
Mar 16, 2022 | 5.782 | 5.782 | 5.782 | 5.782 | 429 | -0.02(-0.30%) |
Mar 15, 2022 | 5.738 | 5.808 | 5.738 | 5.800 | 6,681 | -0.01(-0.17%) |
Mar 14, 2022 | 5.838 | 5.861 | 5.800 | 5.809 | 3,199 | +0.00(+0.02%) |
Mar 11, 2022 | 5.844 | 5.844 | 5.808 | 5.808 | 12,759 | -0.05(-0.90%) |
Mar 10, 2022 | 5.844 | 5.888 | 5.861 | 2,150 | -0.04(-0.74%) | |
Mar 09, 2022 | 6.017 | 6.018 | 5.905 | 5.905 | 1,661 | +0.02(+0.30%) |
Mar 08, 2022 | 5.958 | 5.958 | 5.870 | 5.888 | 1,663 | +0.02(+0.30%) |
Mar 07, 2022 | 5.931 | 5.931 | 5.870 | 5.870 | 7,962 | -0.13(-2.19%) |
Mar 04, 2022 | 6.098 | 6.098 | 5.950 | 6.002 | 2,485 | -0.11(-1.74%) |
Mar 03, 2022 | 6.107 | 6.183 | 6.107 | 6.108 | 10,976 | +0.00(+0.01%) |
Mar 02, 2022 | 5.861 | 6.344 | 5.861 | 6.107 | 54,328 | +0.23(+3.89%) |
Mar 01, 2022 | 5.879 | 5.879 | 5.861 | 5.879 | 7,489 | +0.02(+0.30%) |
Feb 28, 2022 | 5.791 | 5.870 | 5.791 | 5.861 | 8,434 | +0.04(+0.76%) |
Feb 25, 2022 | 5.852 | 5.826 | 5.808 | 5.817 | 3,775 | +0.01(+0.15%) |
Feb 24, 2022 | 5.791 | 5.808 | 5.729 | 5.808 | 34,222 | -0.02(-0.30%) |
Feb 23, 2022 | 5.896 | 5.896 | 5.817 | 5.826 | 13,187 | +0.00(+0.00%) |
Feb 22, 2022 | 5.852 | 5.871 | 5.817 | 5.826 | 27,663 | -0.07(-1.19%) |
Feb 18, 2022 | 5.896 | 0 | -0.03(-0.57%) | |||
Feb 17, 2022 | 5.914 | 5.930 | 5.914 | 5.930 | 319 | -0.01(-0.10%) |
Feb 16, 2022 | 5.914 | 5.945 | 5.914 | 5.936 | 3,899 | +0.01(+0.22%) |
Feb 15, 2022 | 5.940 | 5.940 | 5.901 | 5.923 | 14,016 | +0.02(+0.30%) |
Feb 14, 2022 | 6.072 | 6.072 | 5.905 | 5.905 | 20,036 | -0.05(-0.89%) |
Feb 11, 2022 | 5.932 | 5.993 | 5.923 | 5.958 | 21,992 | -0.03(-0.58%) |
Feb 10, 2022 | 6.010 | 6.019 | 5.993 | 5.993 | 18,996 | -0.04(-0.72%) |
Feb 09, 2022 | 6.037 | 6.133 | 6.019 | 6.037 | 23,779 | +0.03(+0.44%) |
Feb 08, 2022 | 6.080 | 6.098 | 6.002 | 6.010 | 22,835 | -0.11(-1.86%) |
Feb 07, 2022 | 6.037 | 6.115 | 6.037 | 6.124 | 12,333 | +0.07(+1.16%) |
Feb 04, 2022 | 6.080 | 6.093 | 6.054 | 6.054 | 14,522 | -0.03(-0.44%) |
Feb 03, 2022 | 6.212 | 6.081 | 6.081 | 1,611 | -0.07(-1.13%) | |
Feb 02, 2022 | 6.194 | 6.203 | 6.150 | 6.150 | 7,370 | -0.04(-0.71%) |