Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.206 | 6.287 | 5.844 | 5.916 | 996,148 | -0.27(-4.39%) |
Apr 28, 2022 | 5.989 | 6.287 | 5.681 | 6.188 | 1,359,434 | +0.24(+4.11%) |
Apr 27, 2022 | 5.934 | 5.998 | 5.753 | 5.943 | 1,560,386 | +0.03(+0.46%) |
Apr 26, 2022 | 6.034 | 6.323 | 5.853 | 5.916 | 1,567,964 | -0.04(-0.61%) |
Apr 25, 2022 | 5.799 | 6.011 | 5.473 | 5.952 | 2,289,678 | -0.14(-2.37%) |
Apr 22, 2022 | 6.387 | 6.504 | 6.025 | 6.097 | 1,508,016 | -0.38(-5.87%) |
Apr 21, 2022 | 7.101 | 7.192 | 6.378 | 6.477 | 1,591,280 | -0.59(-8.32%) |
Apr 20, 2022 | 7.255 | 7.314 | 6.748 | 7.065 | 1,685,258 | -0.08(-1.14%) |
Apr 19, 2022 | 7.201 | 7.269 | 7.038 | 7.146 | 1,803,509 | -0.06(-0.88%) |
Apr 18, 2022 | 6.875 | 7.445 | 6.803 | 7.210 | 3,555,535 | +0.52(+7.70%) |
Apr 14, 2022 | 6.604 | 6.776 | 6.441 | 6.694 | 1,291,968 | +0.05(+0.82%) |
Apr 13, 2022 | 6.396 | 6.658 | 6.206 | 6.640 | 1,476,599 | +0.38(+6.07%) |
Apr 12, 2022 | 6.387 | 6.522 | 6.237 | 6.260 | 1,626,897 | +0.04(+0.58%) |
Apr 11, 2022 | 6.667 | 6.667 | 6.129 | 6.224 | 2,816,052 | -0.58(-8.51%) |
Apr 08, 2022 | 6.685 | 6.993 | 6.649 | 6.803 | 2,410,186 | +0.21(+3.15%) |
Apr 07, 2022 | 6.359 | 6.658 | 6.278 | 6.595 | 1,162,030 | +0.25(+3.99%) |
Apr 06, 2022 | 6.568 | 6.767 | 6.287 | 6.341 | 1,648,645 | -0.06(-0.99%) |
Apr 05, 2022 | 6.197 | 6.613 | 6.197 | 6.405 | 2,376,361 | +0.26(+4.27%) |
Apr 04, 2022 | 6.423 | 6.459 | 6.088 | 6.142 | 1,222,356 | -0.08(-1.31%) |
Apr 01, 2022 | 5.871 | 6.278 | 5.817 | 6.224 | 1,217,625 | +0.32(+5.36%) |
Mar 31, 2022 | 5.934 | 6.070 | 5.726 | 5.907 | 962,939 | -0.05(-0.91%) |
Mar 30, 2022 | 5.989 | 6.133 | 5.896 | 5.961 | 1,083,855 | +0.15(+2.65%) |
Mar 29, 2022 | 5.708 | 5.844 | 5.390 | 5.808 | 1,369,579 | -0.14(-2.43%) |
Mar 28, 2022 | 6.251 | 6.278 | 5.817 | 5.952 | 1,766,242 | -0.46(-7.19%) |
Mar 25, 2022 | 6.260 | 6.495 | 6.106 | 6.414 | 1,457,704 | +0.08(+1.29%) |
Mar 24, 2022 | 6.025 | 6.504 | 5.980 | 6.332 | 3,501,190 | +0.34(+5.74%) |
Mar 23, 2022 | 5.934 | 6.277 | 5.880 | 5.989 | 2,391,652 | +0.30(+5.25%) |
Mar 22, 2022 | 5.563 | 5.744 | 5.464 | 5.690 | 1,331,336 | +0.15(+2.78%) |
Mar 21, 2022 | 5.265 | 5.591 | 5.265 | 5.536 | 1,590,478 | +0.41(+7.94%) |
Mar 18, 2022 | 5.165 | 5.211 | 5.021 | 5.129 | 925,800 | -0.01(-0.18%) |
Mar 17, 2022 | 4.930 | 5.238 | 4.912 | 5.138 | 1,086,953 | +0.33(+6.97%) |
Mar 16, 2022 | 4.785 | 4.948 | 4.650 | 4.804 | 1,122,525 | +0.17(+3.71%) |
Mar 15, 2022 | 4.659 | 4.831 | 4.469 | 4.632 | 2,197,412 | -0.39(-7.75%) |
Mar 14, 2022 | 5.609 | 5.609 | 4.939 | 5.021 | 2,587,272 | -0.78(-13.42%) |
Mar 11, 2022 | 5.817 | 6.066 | 5.690 | 5.799 | 871,524 | -0.19(-3.17%) |
Mar 10, 2022 | 6.287 | 6.296 | 5.455 | 5.989 | 2,304,271 | -0.20(-3.22%) |
Mar 09, 2022 | 6.052 | 6.423 | 5.808 | 6.188 | 2,863,969 | -0.05(-0.87%) |
Mar 08, 2022 | 6.359 | 6.703 | 5.934 | 6.242 | 3,270,344 | +0.01(+0.15%) |
Mar 07, 2022 | 5.952 | 6.359 | 5.862 | 6.233 | 2,784,867 | +0.53(+9.37%) |
Mar 04, 2022 | 5.328 | 5.853 | 5.319 | 5.699 | 1,932,628 | +0.40(+7.51%) |
Mar 03, 2022 | 5.364 | 5.419 | 4.957 | 5.301 | 1,605,365 | -0.12(-2.17%) |
Mar 02, 2022 | 5.500 | 5.581 | 5.292 | 5.419 | 1,289,035 | +0.05(+1.01%) |
Mar 01, 2022 | 5.202 | 5.518 | 5.179 | 5.364 | 1,267,189 | +0.26(+5.14%) |
Feb 28, 2022 | 4.867 | 5.111 | 4.813 | 5.102 | 1,089,702 | +0.25(+5.22%) |
Feb 25, 2022 | 4.804 | 4.903 | 4.713 | 4.849 | 596,127 | +0.05(+0.94%) |
Feb 24, 2022 | 4.903 | 5.247 | 4.577 | 4.804 | 1,641,447 | +0.06(+1.34%) |
Feb 23, 2022 | 4.776 | 4.894 | 4.677 | 4.740 | 436,310 | -0.03(-0.57%) |
Feb 22, 2022 | 4.776 | 4.858 | 4.612 | 4.767 | 1,029,857 | +0.21(+4.56%) |
Feb 18, 2022 | 4.559 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.930 | 5.075 | 4.885 | 5.021 | 671,336 | +0.07(+1.32%) |
Feb 16, 2022 | 5.027 | 5.198 | 4.856 | 4.955 | 758,596 | +0.01(+0.18%) |
Feb 15, 2022 | 4.802 | 4.955 | 4.658 | 4.946 | 773,531 | +0.03(+0.55%) |
Feb 14, 2022 | 5.234 | 5.261 | 4.748 | 4.919 | 1,530,024 | -0.24(-4.70%) |
Feb 11, 2022 | 5.072 | 5.288 | 5.036 | 5.162 | 1,190,385 | +0.21(+4.17%) |
Feb 10, 2022 | 4.856 | 5.378 | 4.856 | 4.955 | 1,872,881 | +0.14(+2.99%) |
Feb 09, 2022 | 4.712 | 4.820 | 4.631 | 4.811 | 1,373,264 | +0.16(+3.48%) |
Feb 08, 2022 | 4.766 | 4.810 | 4.541 | 4.649 | 972,779 | -0.13(-2.82%) |
Feb 07, 2022 | 4.667 | 4.874 | 4.559 | 4.784 | 1,062,902 | +0.12(+2.50%) |
Feb 04, 2022 | 4.748 | 4.901 | 4.631 | 4.667 | 897,207 | -0.04(-0.95%) |
Feb 03, 2022 | 4.883 | 4.712 | 1,407,923 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.658 | 5.036 | 4.523 | 4.973 | 1,793,124 | +0.40(+8.64%) |