Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.458 | 5.458 | 5.053 | 5.071 | 9,269 | +0.01(+0.25%) |
Apr 28, 2022 | 5.126 | 5.325 | 4.899 | 5.058 | 43,777 | -0.08(-1.49%) |
Apr 27, 2022 | 5.443 | 5.443 | 5.133 | 5.135 | 9,409 | -0.23(-4.23%) |
Apr 26, 2022 | 5.561 | 5.565 | 5.316 | 5.361 | 16,392 | -0.27(-4.83%) |
Apr 25, 2022 | 5.398 | 5.634 | 5.389 | 5.634 | 20,306 | +0.15(+2.64%) |
Apr 22, 2022 | 5.407 | 5.579 | 5.407 | 5.488 | 16,903 | +0.09(+1.57%) |
Apr 21, 2022 | 5.534 | 5.543 | 5.403 | 5.403 | 3,859 | -0.01(-0.23%) |
Apr 20, 2022 | 5.570 | 5.570 | 5.280 | 5.416 | 41,806 | +0.00(+0.08%) |
Apr 19, 2022 | 5.488 | 5.634 | 5.398 | 5.411 | 55,151 | -0.07(-1.24%) |
Apr 18, 2022 | 5.688 | 5.688 | 5.470 | 5.479 | 45,219 | -0.21(-3.67%) |
Apr 14, 2022 | 5.765 | 5.765 | 5.688 | 5.688 | 10,888 | -0.16(-2.69%) |
Apr 13, 2022 | 5.806 | 5.845 | 5.779 | 5.845 | 2,820 | +0.07(+1.15%) |
Apr 12, 2022 | 5.715 | 5.824 | 5.715 | 5.779 | 4,449 | +0.10(+1.76%) |
Apr 11, 2022 | 5.497 | 5.724 | 5.497 | 5.679 | 52,370 | +0.23(+4.16%) |
Apr 08, 2022 | 5.624 | 5.647 | 5.443 | 5.452 | 46,348 | -0.21(-3.69%) |
Apr 07, 2022 | 5.634 | 5.661 | 5.566 | 5.661 | 18,264 | +0.00(+0.00%) |
Apr 06, 2022 | 5.842 | 5.842 | 5.624 | 5.661 | 20,625 | -0.13(-2.19%) |
Apr 05, 2022 | 5.778 | 5.839 | 5.770 | 5.788 | 2,322 | +0.05(+0.86%) |
Apr 04, 2022 | 5.679 | 5.832 | 5.661 | 5.738 | 45,550 | +0.08(+1.37%) |
Apr 01, 2022 | 5.797 | 5.797 | 5.661 | 5.661 | 35,654 | -0.16(-2.80%) |
Mar 31, 2022 | 5.833 | 5.842 | 5.797 | 5.824 | 4,627 | +0.03(+0.47%) |
Mar 30, 2022 | 5.897 | 5.897 | 5.779 | 5.797 | 13,506 | -0.09(-1.54%) |
Mar 29, 2022 | 6.060 | 6.087 | 5.806 | 5.888 | 56,726 | -0.13(-2.11%) |
Mar 28, 2022 | 6.069 | 6.241 | 5.938 | 6.015 | 70,157 | -0.05(-0.75%) |
Mar 25, 2022 | 6.114 | 6.123 | 6.060 | 6.060 | 16,467 | +0.00(+0.00%) |
Mar 24, 2022 | 6.350 | 6.350 | 6.060 | 6.060 | 14,957 | -0.12(-1.91%) |
Mar 23, 2022 | 6.350 | 6.350 | 6.178 | 6.178 | 9,507 | -0.10(-1.59%) |
Mar 22, 2022 | 6.341 | 6.405 | 6.278 | 6.278 | 39,109 | +0.00(+0.00%) |
Mar 21, 2022 | 6.178 | 6.396 | 6.178 | 6.278 | 26,415 | +0.10(+1.62%) |
Mar 18, 2022 | 6.123 | 6.219 | 6.078 | 6.178 | 18,236 | +0.08(+1.34%) |
Mar 17, 2022 | 6.060 | 6.142 | 6.060 | 6.096 | 16,742 | +0.04(+0.60%) |
Mar 16, 2022 | 6.132 | 6.151 | 6.060 | 6.060 | 33,277 | -0.09(-1.47%) |
Mar 15, 2022 | 6.232 | 6.259 | 6.024 | 6.151 | 18,052 | -0.06(-1.02%) |
Mar 14, 2022 | 6.305 | 6.321 | 6.178 | 6.214 | 35,192 | -0.11(-1.72%) |
Mar 11, 2022 | 6.386 | 6.386 | 6.323 | 6.323 | 8,005 | +0.01(+0.14%) |
Mar 10, 2022 | 6.386 | 6.396 | 6.305 | 6.314 | 15,751 | -0.05(-0.85%) |
Mar 09, 2022 | 6.368 | 6.396 | 6.332 | 6.368 | 26,606 | +0.09(+1.44%) |
Mar 08, 2022 | 6.386 | 6.386 | 6.142 | 6.278 | 28,262 | -0.04(-0.57%) |
Mar 07, 2022 | 6.396 | 6.450 | 6.314 | 6.314 | 61,923 | -0.06(-1.00%) |
Mar 04, 2022 | 6.595 | 6.659 | 6.368 | 6.377 | 25,450 | -0.29(-4.35%) |
Mar 03, 2022 | 6.604 | 6.668 | 6.550 | 6.668 | 18,648 | +0.13(+1.94%) |
Mar 02, 2022 | 6.541 | 6.667 | 6.541 | 6.541 | 25,170 | -0.04(-0.55%) |
Mar 01, 2022 | 6.586 | 6.659 | 6.450 | 6.577 | 25,576 | -0.05(-0.82%) |
Feb 28, 2022 | 6.786 | 6.831 | 6.549 | 6.631 | 40,594 | -0.05(-0.80%) |
Feb 25, 2022 | 6.577 | 6.789 | 6.622 | 6.685 | 29,075 | +0.08(+1.22%) |
Feb 24, 2022 | 6.532 | 6.659 | 6.506 | 6.604 | 39,705 | +0.16(+2.54%) |
Feb 23, 2022 | 6.368 | 6.677 | 6.368 | 6.441 | 82,572 | +0.09(+1.43%) |
Feb 22, 2022 | 6.132 | 6.350 | 6.132 | 6.350 | 45,311 | +0.22(+3.55%) |
Feb 18, 2022 | 6.132 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 6.105 | 6.259 | 6.060 | 6.196 | 51,249 | +0.07(+1.19%) |
Feb 16, 2022 | 6.042 | 6.123 | 5.987 | 6.123 | 23,934 | +0.01(+0.15%) |
Feb 15, 2022 | 6.024 | 6.232 | 5.888 | 6.114 | 61,232 | +0.22(+3.69%) |
Feb 14, 2022 | 5.878 | 5.987 | 5.746 | 5.897 | 37,137 | +0.14(+2.36%) |
Feb 11, 2022 | 5.851 | 6.095 | 5.761 | 5.761 | 90,163 | -0.09(-1.54%) |
Feb 10, 2022 | 5.941 | 6.112 | 5.779 | 5.851 | 38,768 | +0.20(+3.60%) |
Feb 09, 2022 | 5.536 | 5.671 | 5.507 | 5.647 | 21,205 | +0.12(+2.18%) |
Feb 08, 2022 | 5.418 | 5.527 | 5.418 | 5.527 | 2,775 | +0.02(+0.33%) |
Feb 07, 2022 | 5.581 | 5.617 | 5.401 | 5.509 | 18,280 | -0.11(-1.96%) |
Feb 04, 2022 | 5.401 | 5.619 | 5.391 | 5.619 | 23,061 | +0.07(+1.34%) |
Feb 03, 2022 | 5.581 | 5.545 | 4,720 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.554 | 5.725 | 5.509 | 5.644 | 8,636 | -0.04(-0.63%) |