Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.801 | 5.969 | 5.745 | 5.857 | 317,811 | -0.03(-0.48%) |
Apr 28, 2022 | 5.726 | 5.903 | 5.595 | 5.885 | 393,609 | +0.22(+3.96%) |
Apr 27, 2022 | 5.689 | 5.773 | 5.642 | 5.661 | 162,669 | -0.04(-0.66%) |
Apr 26, 2022 | 5.885 | 5.885 | 5.665 | 5.698 | 166,383 | -0.21(-3.48%) |
Apr 25, 2022 | 5.819 | 5.931 | 5.791 | 5.903 | 215,617 | -0.03(-0.47%) |
Apr 22, 2022 | 6.081 | 6.156 | 5.894 | 5.931 | 209,251 | -0.24(-3.93%) |
Apr 21, 2022 | 6.342 | 6.361 | 6.156 | 6.174 | 153,221 | -0.09(-1.49%) |
Apr 20, 2022 | 6.109 | 6.380 | 6.109 | 6.268 | 188,440 | +0.07(+1.21%) |
Apr 19, 2022 | 5.847 | 6.207 | 5.838 | 6.193 | 321,403 | +0.39(+6.76%) |
Apr 18, 2022 | 6.184 | 6.198 | 5.749 | 5.801 | 376,781 | -0.44(-7.04%) |
Apr 14, 2022 | 6.221 | 6.324 | 6.193 | 6.240 | 212,173 | +0.02(+0.30%) |
Apr 13, 2022 | 6.174 | 6.324 | 6.165 | 6.221 | 159,281 | +0.04(+0.60%) |
Apr 12, 2022 | 6.324 | 6.342 | 6.128 | 6.184 | 220,020 | +0.05(+0.76%) |
Apr 11, 2022 | 6.221 | 6.380 | 6.081 | 6.137 | 302,442 | -0.06(-0.90%) |
Apr 08, 2022 | 6.258 | 6.300 | 6.174 | 6.193 | 149,406 | -0.10(-1.63%) |
Apr 07, 2022 | 6.305 | 6.380 | 6.184 | 6.296 | 169,539 | -0.03(-0.44%) |
Apr 06, 2022 | 6.249 | 6.362 | 6.174 | 6.324 | 225,536 | -0.02(-0.29%) |
Apr 05, 2022 | 6.454 | 6.464 | 6.305 | 6.342 | 180,117 | -0.16(-2.44%) |
Apr 04, 2022 | 6.398 | 6.613 | 6.380 | 6.501 | 213,721 | +0.08(+1.31%) |
Apr 01, 2022 | 6.417 | 6.473 | 6.361 | 6.417 | 311,293 | +0.06(+0.88%) |
Mar 31, 2022 | 6.539 | 6.567 | 6.352 | 6.361 | 479,110 | -0.13(-2.01%) |
Mar 30, 2022 | 6.679 | 6.679 | 6.384 | 6.492 | 291,082 | -0.21(-3.20%) |
Mar 29, 2022 | 6.548 | 6.744 | 6.511 | 6.707 | 351,225 | +0.27(+4.21%) |
Mar 28, 2022 | 6.408 | 6.511 | 6.342 | 6.436 | 517,161 | +0.09(+1.47%) |
Mar 25, 2022 | 6.828 | 6.828 | 6.277 | 6.342 | 942,144 | -0.59(-8.49%) |
Mar 24, 2022 | 6.707 | 7.006 | 6.613 | 6.931 | 295,720 | +0.21(+3.20%) |
Mar 23, 2022 | 6.865 | 6.926 | 6.697 | 6.716 | 288,393 | -0.21(-3.10%) |
Mar 22, 2022 | 6.781 | 6.959 | 6.679 | 6.931 | 217,698 | +0.15(+2.20%) |
Mar 21, 2022 | 6.791 | 7.015 | 6.699 | 6.781 | 221,581 | -0.01(-0.14%) |
Mar 18, 2022 | 6.763 | 7.169 | 6.744 | 6.791 | 615,609 | +0.13(+1.96%) |
Mar 17, 2022 | 6.669 | 6.799 | 6.567 | 6.660 | 227,837 | +0.02(+0.28%) |
Mar 16, 2022 | 6.762 | 6.920 | 6.558 | 6.641 | 318,185 | -0.03(-0.42%) |
Mar 15, 2022 | 6.065 | 6.697 | 6.065 | 6.669 | 337,333 | +0.58(+9.47%) |
Mar 14, 2022 | 6.762 | 6.762 | 6.083 | 6.093 | 713,816 | -0.69(-10.15%) |
Mar 11, 2022 | 6.837 | 6.948 | 6.641 | 6.781 | 422,786 | -0.07(-1.09%) |
Mar 10, 2022 | 6.902 | 6.902 | 6.623 | 6.855 | 235,097 | -0.09(-1.34%) |
Mar 09, 2022 | 6.586 | 6.958 | 6.558 | 6.948 | 447,129 | +0.53(+8.26%) |
Mar 08, 2022 | 6.204 | 6.640 | 6.194 | 6.418 | 612,490 | +0.21(+3.45%) |
Mar 07, 2022 | 6.939 | 6.967 | 6.204 | 6.204 | 384,730 | -0.77(-11.07%) |
Mar 04, 2022 | 7.106 | 7.106 | 6.809 | 6.976 | 426,687 | -0.20(-2.85%) |
Mar 03, 2022 | 7.041 | 7.218 | 6.958 | 7.181 | 223,053 | +0.17(+2.39%) |
Mar 02, 2022 | 6.744 | 7.037 | 6.697 | 7.013 | 338,379 | +0.28(+4.14%) |
Mar 01, 2022 | 6.651 | 6.762 | 6.648 | 6.734 | 261,846 | +0.11(+1.69%) |
Feb 28, 2022 | 6.539 | 6.679 | 6.502 | 6.623 | 186,875 | -0.02(-0.28%) |
Feb 25, 2022 | 6.530 | 6.655 | 6.576 | 6.641 | 118,502 | +0.15(+2.29%) |
Feb 24, 2022 | 6.074 | 6.530 | 6.046 | 6.493 | 235,885 | +0.01(+0.14%) |
Feb 23, 2022 | 6.725 | 6.795 | 6.446 | 6.483 | 165,465 | -0.19(-2.79%) |
Feb 22, 2022 | 6.827 | 6.995 | 6.576 | 6.669 | 977,741 | -0.23(-3.37%) |
Feb 18, 2022 | 6.902 | 0 | -0.01(-0.13%) | |||
Feb 17, 2022 | 7.004 | 7.079 | 6.865 | 6.911 | 295,797 | -0.21(-3.00%) |
Feb 16, 2022 | 6.958 | 7.172 | 6.799 | 7.125 | 333,613 | +0.09(+1.32%) |
Feb 15, 2022 | 6.734 | 7.079 | 6.669 | 7.032 | 361,296 | +0.39(+5.88%) |
Feb 14, 2022 | 6.558 | 6.725 | 6.530 | 6.641 | 280,551 | +0.06(+0.85%) |
Feb 11, 2022 | 6.651 | 6.781 | 6.548 | 6.586 | 249,702 | -0.05(-0.70%) |
Feb 10, 2022 | 6.613 | 6.818 | 6.595 | 6.632 | 181,545 | -0.04(-0.56%) |
Feb 09, 2022 | 6.697 | 6.772 | 6.623 | 6.669 | 391,333 | +0.05(+0.70%) |
Feb 08, 2022 | 6.362 | 6.641 | 6.344 | 6.623 | 412,315 | +0.22(+3.49%) |
Feb 07, 2022 | 6.325 | 6.427 | 6.288 | 6.400 | 238,095 | +0.07(+1.18%) |
Feb 04, 2022 | 6.241 | 6.390 | 6.158 | 6.325 | 670,936 | +0.12(+1.95%) |
Feb 03, 2022 | 6.186 | 6.204 | 300,541 | -0.11(-1.77%) | ||
Feb 02, 2022 | 6.232 | 6.427 | 6.167 | 6.316 | 330,306 | +0.11(+1.80%) |