Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.180 | 6.270 | 6.150 | 6.200 | 17,816 | +0.14(+2.31%) |
Apr 28, 2022 | 6.050 | 6.104 | 6.000 | 6.060 | 20,152 | +0.02(+0.31%) |
Apr 27, 2022 | 5.979 | 6.080 | 5.949 | 6.041 | 27,572 | +0.26(+4.52%) |
Apr 26, 2022 | 5.820 | 5.900 | 5.768 | 5.780 | 30,584 | +0.03(+0.52%) |
Apr 25, 2022 | 5.880 | 5.880 | 5.640 | 5.750 | 102,118 | -0.21(-3.52%) |
Apr 22, 2022 | 6.240 | 6.320 | 5.960 | 5.960 | 73,783 | -0.29(-4.56%) |
Apr 21, 2022 | 6.500 | 6.650 | 6.190 | 6.245 | 129,923 | -0.62(-8.97%) |
Apr 20, 2022 | 6.900 | 6.950 | 6.620 | 6.860 | 145,196 | -0.14(-2.00%) |
Apr 19, 2022 | 6.950 | 7.000 | 6.900 | 7.000 | 81,708 | +0.01(+0.14%) |
Apr 18, 2022 | 6.830 | 7.000 | 6.830 | 6.990 | 345,172 | +0.08(+1.23%) |
Apr 14, 2022 | 6.900 | 7.000 | 6.850 | 6.905 | 125,849 | -0.09(-1.36%) |
Apr 13, 2022 | 6.800 | 7.000 | 6.800 | 7.000 | 109,047 | +0.14(+2.04%) |
Apr 12, 2022 | 6.800 | 6.910 | 6.800 | 6.860 | 49,691 | +0.11(+1.63%) |
Apr 11, 2022 | 6.890 | 6.910 | 6.740 | 6.750 | 33,325 | -0.16(-2.32%) |
Apr 08, 2022 | 6.800 | 6.910 | 6.730 | 6.910 | 120,654 | +0.16(+2.37%) |
Apr 07, 2022 | 6.690 | 6.800 | 6.690 | 6.750 | 16,221 | +0.07(+1.05%) |
Apr 06, 2022 | 6.710 | 6.800 | 6.650 | 6.680 | 12,332 | -0.05(-0.74%) |
Apr 05, 2022 | 6.710 | 6.800 | 6.710 | 6.730 | 237,842 | +0.09(+1.28%) |
Apr 04, 2022 | 6.690 | 6.690 | 6.600 | 6.645 | 77,172 | -0.03(-0.37%) |
Apr 01, 2022 | 6.630 | 6.690 | 6.630 | 6.670 | 20,597 | +0.10(+1.52%) |
Mar 31, 2022 | 6.600 | 6.620 | 6.511 | 6.570 | 20,878 | -0.02(-0.30%) |
Mar 30, 2022 | 6.550 | 6.600 | 6.500 | 6.590 | 16,424 | +0.26(+4.11%) |
Mar 29, 2022 | 6.400 | 6.400 | 6.180 | 6.330 | 49,777 | -0.24(-3.58%) |
Mar 28, 2022 | 6.660 | 6.660 | 6.545 | 6.565 | 25,692 | -0.17(-2.60%) |
Mar 25, 2022 | 6.750 | 6.750 | 6.610 | 6.740 | 54,664 | +0.14(+2.12%) |
Mar 24, 2022 | 6.590 | 6.645 | 6.500 | 6.600 | 29,042 | +0.09(+1.38%) |
Mar 23, 2022 | 6.660 | 6.764 | 6.505 | 6.510 | 67,809 | -0.23(-3.41%) |
Mar 22, 2022 | 6.720 | 6.740 | 6.630 | 6.740 | 580,596 | +0.14(+2.12%) |
Mar 21, 2022 | 6.500 | 6.600 | 6.500 | 6.600 | 56,456 | +0.19(+2.96%) |
Mar 18, 2022 | 6.320 | 6.410 | 6.260 | 6.410 | 25,276 | +0.13(+2.07%) |
Mar 17, 2022 | 6.090 | 6.340 | 6.090 | 6.280 | 32,320 | +0.20(+3.29%) |
Mar 16, 2022 | 6.210 | 6.310 | 6.080 | 6.080 | 34,052 | +0.08(+1.33%) |
Mar 15, 2022 | 6.150 | 6.170 | 5.930 | 6.000 | 90,337 | -0.21(-3.38%) |
Mar 14, 2022 | 6.540 | 6.540 | 6.170 | 6.210 | 74,107 | -0.38(-5.77%) |
Mar 11, 2022 | 6.810 | 6.810 | 6.590 | 6.590 | 139,940 | -0.04(-0.60%) |
Mar 10, 2022 | 6.590 | 6.650 | 6.440 | 6.630 | 53,944 | +0.46(+7.54%) |
Mar 09, 2022 | 6.200 | 6.250 | 6.100 | 6.165 | 44,102 | -0.10(-1.67%) |
Mar 08, 2022 | 6.210 | 6.390 | 6.110 | 6.270 | 88,371 | +0.01(+0.16%) |
Mar 07, 2022 | 6.140 | 6.270 | 6.117 | 6.260 | 95,402 | +0.14(+2.29%) |
Mar 04, 2022 | 6.240 | 6.240 | 6.040 | 6.120 | 22,252 | -0.30(-4.75%) |
Mar 03, 2022 | 6.380 | 6.490 | 6.300 | 6.425 | 192,466 | +0.33(+5.33%) |
Mar 02, 2022 | 6.000 | 6.130 | 5.990 | 6.100 | 86,066 | +0.17(+2.87%) |
Mar 01, 2022 | 5.870 | 5.960 | 5.800 | 5.930 | 31,754 | +0.06(+1.02%) |
Feb 28, 2022 | 6.000 | 6.000 | 5.760 | 5.870 | 24,413 | -0.12(-1.97%) |
Feb 25, 2022 | 5.710 | 5.988 | 5.820 | 5.988 | 16,863 | +0.24(+4.14%) |
Feb 24, 2022 | 5.610 | 5.750 | 5.550 | 5.750 | 49,966 | +0.00(+0.00%) |
Feb 23, 2022 | 5.770 | 5.850 | 5.700 | 5.750 | 70,087 | +0.03(+0.52%) |
Feb 22, 2022 | 5.700 | 5.770 | 5.670 | 5.720 | 15,137 | +0.02(+0.35%) |
Feb 18, 2022 | 5.700 | 0 | -0.02(-0.44%) | |||
Feb 17, 2022 | 5.770 | 5.770 | 5.710 | 5.725 | 7,540 | -0.06(-0.95%) |
Feb 16, 2022 | 5.760 | 5.850 | 5.705 | 5.780 | 27,413 | +0.00(+0.00%) |
Feb 15, 2022 | 5.800 | 5.840 | 5.746 | 5.780 | 100,023 | +0.09(+1.58%) |
Feb 14, 2022 | 5.630 | 5.730 | 5.630 | 5.690 | 28,710 | +0.15(+2.71%) |
Feb 11, 2022 | 5.700 | 5.700 | 5.540 | 5.540 | 17,221 | -0.08(-1.42%) |
Feb 10, 2022 | 5.640 | 5.740 | 5.620 | 5.620 | 25,582 | -0.08(-1.40%) |
Feb 09, 2022 | 5.700 | 5.740 | 5.680 | 5.700 | 14,074 | +0.06(+0.97%) |
Feb 08, 2022 | 5.600 | 5.690 | 5.584 | 5.645 | 18,586 | +0.09(+1.71%) |
Feb 07, 2022 | 5.500 | 5.550 | 5.460 | 5.550 | 21,817 | +0.07(+1.28%) |
Feb 04, 2022 | 5.470 | 5.480 | 5.390 | 5.480 | 19,309 | +0.05(+0.92%) |
Feb 03, 2022 | 5.460 | 5.430 | 5.430 | 8,357 | +0.03(+0.56%) | |
Feb 02, 2022 | 5.370 | 5.470 | 5.370 | 5.400 | 8,408 | +0.03(+0.56%) |