Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.400 | 5.808 | 5.380 | 5.570 | 848,905 | +0.10(+1.83%) |
Apr 28, 2022 | 5.180 | 5.959 | 5.180 | 5.470 | 781,988 | +0.64(+13.25%) |
Apr 27, 2022 | 4.800 | 4.889 | 4.620 | 4.830 | 439,959 | +0.07(+1.47%) |
Apr 26, 2022 | 4.910 | 4.935 | 4.750 | 4.760 | 446,753 | -0.21(-4.23%) |
Apr 25, 2022 | 4.970 | 5.050 | 4.830 | 4.970 | 450,438 | -0.03(-0.60%) |
Apr 22, 2022 | 5.100 | 5.230 | 4.900 | 5.000 | 491,308 | -0.10(-1.96%) |
Apr 21, 2022 | 5.380 | 5.390 | 5.090 | 5.100 | 355,714 | -0.18(-3.41%) |
Apr 20, 2022 | 5.370 | 5.390 | 5.260 | 5.280 | 187,110 | -0.07(-1.31%) |
Apr 19, 2022 | 5.280 | 5.560 | 5.280 | 5.350 | 196,923 | +0.06(+1.13%) |
Apr 18, 2022 | 5.280 | 5.410 | 5.160 | 5.290 | 188,448 | -0.01(-0.19%) |
Apr 14, 2022 | 5.420 | 5.480 | 5.230 | 5.300 | 239,966 | -0.14(-2.57%) |
Apr 13, 2022 | 5.150 | 5.450 | 5.150 | 5.440 | 203,167 | +0.28(+5.43%) |
Apr 12, 2022 | 5.240 | 5.410 | 5.115 | 5.160 | 183,606 | -0.01(-0.19%) |
Apr 11, 2022 | 5.200 | 5.340 | 5.120 | 5.170 | 146,696 | -0.05(-0.96%) |
Apr 08, 2022 | 5.400 | 5.400 | 5.210 | 5.220 | 117,833 | -0.17(-3.15%) |
Apr 07, 2022 | 5.390 | 5.420 | 5.150 | 5.390 | 230,792 | +0.01(+0.19%) |
Apr 06, 2022 | 5.680 | 5.680 | 5.360 | 5.380 | 316,176 | -0.42(-7.24%) |
Apr 05, 2022 | 5.820 | 5.940 | 5.680 | 5.800 | 300,775 | -0.02(-0.34%) |
Apr 04, 2022 | 5.760 | 5.830 | 5.610 | 5.820 | 159,142 | +0.06(+1.04%) |
Apr 01, 2022 | 6.030 | 6.030 | 5.720 | 5.760 | 237,303 | -0.21(-3.52%) |
Mar 31, 2022 | 6.090 | 6.290 | 5.950 | 5.970 | 196,647 | -0.12(-1.97%) |
Mar 30, 2022 | 5.950 | 6.190 | 5.880 | 6.090 | 321,376 | +0.16(+2.70%) |
Mar 29, 2022 | 5.700 | 6.070 | 5.700 | 5.930 | 253,519 | +0.34(+6.08%) |
Mar 28, 2022 | 5.860 | 5.930 | 5.560 | 5.590 | 318,222 | -0.27(-4.61%) |
Mar 25, 2022 | 6.050 | 6.050 | 5.850 | 5.860 | 239,147 | -0.15(-2.50%) |
Mar 24, 2022 | 6.150 | 6.770 | 5.785 | 6.010 | 356,123 | -0.12(-1.96%) |
Mar 23, 2022 | 6.370 | 6.500 | 6.130 | 6.130 | 265,418 | -0.26(-4.07%) |
Mar 22, 2022 | 6.170 | 6.410 | 6.160 | 6.390 | 209,794 | +0.23(+3.73%) |
Mar 21, 2022 | 6.450 | 6.520 | 6.110 | 6.160 | 238,736 | -0.38(-5.81%) |
Mar 18, 2022 | 6.220 | 6.650 | 5.900 | 6.540 | 744,240 | -0.10(-1.51%) |
Mar 17, 2022 | 6.720 | 6.810 | 6.590 | 6.640 | 221,586 | -0.19(-2.78%) |
Mar 16, 2022 | 6.320 | 6.840 | 6.320 | 6.830 | 247,429 | +0.57(+9.11%) |
Mar 15, 2022 | 6.240 | 6.465 | 6.180 | 6.260 | 223,346 | +0.09(+1.46%) |
Mar 14, 2022 | 6.320 | 6.540 | 6.090 | 6.170 | 301,844 | -0.19(-2.99%) |
Mar 11, 2022 | 6.100 | 6.520 | 6.010 | 6.360 | 397,154 | +0.35(+5.82%) |
Mar 10, 2022 | 6.000 | 6.170 | 5.820 | 6.010 | 269,966 | -0.05(-0.83%) |
Mar 09, 2022 | 5.970 | 6.240 | 5.865 | 6.060 | 815,416 | +0.26(+4.48%) |
Mar 08, 2022 | 5.810 | 6.040 | 5.660 | 5.800 | 484,269 | -0.06(-1.02%) |
Mar 07, 2022 | 6.260 | 6.380 | 5.810 | 5.860 | 373,612 | -0.42(-6.69%) |
Mar 04, 2022 | 6.340 | 6.380 | 6.114 | 6.280 | 288,527 | -0.08(-1.26%) |
Mar 03, 2022 | 6.720 | 6.800 | 6.330 | 6.360 | 472,586 | -0.32(-4.79%) |
Mar 02, 2022 | 6.510 | 6.870 | 6.510 | 6.680 | 568,008 | +0.37(+5.86%) |
Mar 01, 2022 | 6.810 | 6.890 | 6.250 | 6.310 | 338,858 | -0.53(-7.75%) |
Feb 28, 2022 | 7.030 | 7.270 | 6.770 | 6.840 | 383,973 | -0.26(-3.66%) |
Feb 25, 2022 | 7.300 | 7.170 | 6.900 | 7.100 | 551,349 | -0.10(-1.39%) |
Feb 24, 2022 | 7.500 | 7.670 | 6.720 | 7.200 | 1,644,556 | -0.98(-11.98%) |
Feb 23, 2022 | 8.780 | 8.830 | 8.180 | 8.180 | 406,690 | -0.47(-5.43%) |
Feb 22, 2022 | 9.250 | 9.290 | 8.632 | 8.650 | 256,814 | -0.66(-7.09%) |
Feb 18, 2022 | 9.310 | 0 | +0.22(+2.42%) | |||
Feb 17, 2022 | 9.100 | 9.290 | 8.985 | 9.090 | 164,628 | -0.11(-1.20%) |
Feb 16, 2022 | 9.340 | 9.370 | 9.100 | 9.200 | 206,181 | -0.21(-2.23%) |
Feb 15, 2022 | 9.360 | 9.570 | 9.310 | 9.410 | 170,829 | +0.13(+1.40%) |
Feb 14, 2022 | 9.400 | 9.470 | 9.220 | 9.280 | 105,893 | -0.08(-0.85%) |
Feb 11, 2022 | 9.330 | 9.630 | 9.300 | 9.360 | 185,914 | +0.05(+0.54%) |
Feb 10, 2022 | 9.000 | 9.505 | 9.000 | 9.310 | 200,681 | +0.15(+1.64%) |
Feb 09, 2022 | 9.090 | 9.240 | 8.940 | 9.160 | 137,108 | +0.12(+1.33%) |
Feb 08, 2022 | 8.780 | 9.070 | 8.690 | 9.040 | 187,491 | +0.25(+2.84%) |
Feb 07, 2022 | 8.690 | 8.930 | 8.630 | 8.790 | 173,929 | +0.08(+0.92%) |
Feb 04, 2022 | 8.350 | 8.720 | 8.130 | 8.710 | 202,147 | +0.44(+5.32%) |
Feb 03, 2022 | 8.270 | 8.230 | 8.270 | 114,970 | -0.13(-1.55%) | |
Feb 02, 2022 | 8.670 | 8.840 | 8.340 | 8.400 | 180,529 | -0.29(-3.34%) |