Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.758 | 5.758 | 5.590 | 5.642 | 15,910 | -0.09(-1.52%) |
Apr 28, 2022 | 5.694 | 5.729 | 5.694 | 5.729 | 8,315 | +0.02(+0.41%) |
Apr 27, 2022 | 5.659 | 5.758 | 5.659 | 5.706 | 7,036 | -0.02(-0.35%) |
Apr 26, 2022 | 5.775 | 5.775 | 5.706 | 5.726 | 49,042 | -0.03(-0.55%) |
Apr 25, 2022 | 5.538 | 5.758 | 5.388 | 5.758 | 27,735 | -0.01(-0.10%) |
Apr 22, 2022 | 5.717 | 5.764 | 5.717 | 5.764 | 83,688 | +0.17(+3.00%) |
Apr 21, 2022 | 5.602 | 5.612 | 5.542 | 5.596 | 19,451 | +0.01(+0.21%) |
Apr 20, 2022 | 5.659 | 5.659 | 5.544 | 5.584 | 38,150 | -0.08(-1.33%) |
Apr 19, 2022 | 5.492 | 5.659 | 5.486 | 5.659 | 21,492 | +0.17(+3.06%) |
Apr 18, 2022 | 5.492 | 5.492 | 5.405 | 5.492 | 18,201 | +0.09(+1.61%) |
Apr 14, 2022 | 5.440 | 5.440 | 5.399 | 5.405 | 3,440 | -0.03(-0.64%) |
Apr 13, 2022 | 5.440 | 5.488 | 5.388 | 5.440 | 13,613 | -0.03(-0.53%) |
Apr 12, 2022 | 5.324 | 5.486 | 5.324 | 5.469 | 4,385 | +0.09(+1.67%) |
Apr 11, 2022 | 5.373 | 5.411 | 5.330 | 5.379 | 21,913 | +0.02(+0.32%) |
Apr 08, 2022 | 5.347 | 5.379 | 5.347 | 5.361 | 9,383 | +0.01(+0.27%) |
Apr 07, 2022 | 5.330 | 5.385 | 5.324 | 5.347 | 16,872 | -0.06(-1.12%) |
Apr 06, 2022 | 5.393 | 5.411 | 5.353 | 5.408 | 5,680 | +0.03(+0.48%) |
Apr 05, 2022 | 5.428 | 5.440 | 5.382 | 5.382 | 15,685 | -0.06(-1.06%) |
Apr 04, 2022 | 5.457 | 5.526 | 5.440 | 5.440 | 51,541 | -0.08(-1.47%) |
Apr 01, 2022 | 5.480 | 5.538 | 5.469 | 5.521 | 10,954 | +0.02(+0.42%) |
Mar 31, 2022 | 5.497 | 5.520 | 5.469 | 5.497 | 13,207 | +0.02(+0.37%) |
Mar 30, 2022 | 5.492 | 5.537 | 5.457 | 5.477 | 15,388 | +0.02(+0.42%) |
Mar 29, 2022 | 5.503 | 5.509 | 5.451 | 5.454 | 36,464 | -0.04(-0.79%) |
Mar 28, 2022 | 5.469 | 5.521 | 5.451 | 5.497 | 11,833 | +0.05(+0.85%) |
Mar 25, 2022 | 5.526 | 5.526 | 5.440 | 5.451 | 23,500 | -0.06(-1.05%) |
Mar 24, 2022 | 5.474 | 5.509 | 5.469 | 5.509 | 6,202 | +0.02(+0.32%) |
Mar 23, 2022 | 5.781 | 5.781 | 5.492 | 5.492 | 10,962 | -0.08(-1.45%) |
Mar 22, 2022 | 5.613 | 5.694 | 5.405 | 5.572 | 9,492 | -0.08(-1.44%) |
Mar 21, 2022 | 5.659 | 5.659 | 5.602 | 5.654 | 3,129 | -0.01(-0.10%) |
Mar 18, 2022 | 5.567 | 5.659 | 5.555 | 5.659 | 23,256 | +0.09(+1.66%) |
Mar 17, 2022 | 5.521 | 5.584 | 5.521 | 5.567 | 14,349 | +0.03(+0.63%) |
Mar 16, 2022 | 5.538 | 5.538 | 5.509 | 5.532 | 11,032 | +0.03(+0.63%) |
Mar 15, 2022 | 5.521 | 5.538 | 5.457 | 5.497 | 31,321 | +0.06(+1.09%) |
Mar 14, 2022 | 5.584 | 5.584 | 5.324 | 5.438 | 41,698 | +0.00(+0.08%) |
Mar 11, 2022 | 5.561 | 5.561 | 5.353 | 5.434 | 19,611 | -0.10(-1.83%) |
Mar 10, 2022 | 5.602 | 5.602 | 5.535 | 5.535 | 3,501 | -0.00(-0.05%) |
Mar 09, 2022 | 5.497 | 5.549 | 5.497 | 5.538 | 4,420 | +0.02(+0.32%) |
Mar 08, 2022 | 5.428 | 5.555 | 5.422 | 5.520 | 13,402 | -0.02(-0.42%) |
Mar 07, 2022 | 5.433 | 5.607 | 5.393 | 5.544 | 17,690 | +0.15(+2.79%) |
Mar 04, 2022 | 5.440 | 5.440 | 5.353 | 5.393 | 8,839 | -0.08(-1.38%) |
Mar 03, 2022 | 5.442 | 5.544 | 5.428 | 5.469 | 6,070 | +0.03(+0.64%) |
Mar 02, 2022 | 5.324 | 5.466 | 5.324 | 5.434 | 18,530 | +0.09(+1.74%) |
Mar 01, 2022 | 5.399 | 5.445 | 5.330 | 5.341 | 22,350 | -0.06(-1.07%) |
Feb 28, 2022 | 5.330 | 5.416 | 5.330 | 5.399 | 12,507 | -0.03(-0.48%) |
Feb 25, 2022 | 5.590 | 5.613 | 5.330 | 5.425 | 53,385 | -0.14(-2.55%) |
Feb 24, 2022 | 5.422 | 5.584 | 5.393 | 5.567 | 28,924 | +0.02(+0.31%) |
Feb 23, 2022 | 5.550 | 5.550 | 5.463 | 5.550 | 8,837 | +0.10(+1.80%) |
Feb 22, 2022 | 5.544 | 5.555 | 5.301 | 5.451 | 56,126 | -0.10(-1.72%) |
Feb 18, 2022 | 5.547 | 0 | -0.04(-0.67%) | |||
Feb 17, 2022 | 5.642 | 5.665 | 5.567 | 5.584 | 7,638 | +0.03(+0.63%) |
Feb 16, 2022 | 5.648 | 5.712 | 5.532 | 5.550 | 12,290 | -0.00(-0.03%) |
Feb 15, 2022 | 5.625 | 5.827 | 5.497 | 5.551 | 36,251 | -0.02(-0.39%) |
Feb 14, 2022 | 5.758 | 5.845 | 5.393 | 5.573 | 32,634 | -0.05(-0.93%) |
Feb 11, 2022 | 5.648 | 5.671 | 5.393 | 5.625 | 21,397 | -0.12(-2.02%) |
Feb 10, 2022 | 5.642 | 5.740 | 5.497 | 5.740 | 19,212 | +0.09(+1.54%) |
Feb 09, 2022 | 5.787 | 5.787 | 5.654 | 5.654 | 7,862 | -0.13(-2.17%) |
Feb 08, 2022 | 5.816 | 5.834 | 5.769 | 5.779 | 7,439 | -0.06(-1.02%) |
Feb 07, 2022 | 5.885 | 5.885 | 5.683 | 5.839 | 12,385 | +0.07(+1.16%) |
Feb 04, 2022 | 5.787 | 5.845 | 5.700 | 5.772 | 11,878 | -0.04(-0.75%) |
Feb 03, 2022 | 5.573 | 6.070 | 5.816 | 30,899 | +0.20(+3.50%) | |
Feb 02, 2022 | 5.723 | 5.787 | 5.602 | 5.619 | 40,112 | -0.10(-1.82%) |