Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 13, 2022 | 6.378 | 0 | +0.16(+2.61%) | |||
Apr 12, 2022 | 6.289 | 6.330 | 6.195 | 6.216 | 327,445 | -0.07(-1.03%) |
Apr 11, 2022 | 6.305 | 6.330 | 6.228 | 6.281 | 209,678 | -0.05(-0.77%) |
Apr 08, 2022 | 6.313 | 6.354 | 6.277 | 6.330 | 172,887 | +0.05(+0.78%) |
Apr 07, 2022 | 6.281 | 6.305 | 6.191 | 6.281 | 219,430 | +0.02(+0.26%) |
Apr 06, 2022 | 6.354 | 6.395 | 6.240 | 6.265 | 361,667 | -0.11(-1.78%) |
Apr 05, 2022 | 6.289 | 6.443 | 6.285 | 6.378 | 252,838 | -0.01(-0.13%) |
Apr 04, 2022 | 6.484 | 6.484 | 6.362 | 6.386 | 399,103 | -0.10(-1.50%) |
Apr 01, 2022 | 6.370 | 6.496 | 6.354 | 6.484 | 539,513 | +0.16(+2.57%) |
Mar 31, 2022 | 6.297 | 6.378 | 6.297 | 6.321 | 237,977 | +0.02(+0.39%) |
Mar 30, 2022 | 6.362 | 6.403 | 6.281 | 6.297 | 330,405 | -0.03(-0.51%) |
Mar 29, 2022 | 6.362 | 6.386 | 6.293 | 6.330 | 215,391 | -0.03(-0.51%) |
Mar 28, 2022 | 6.305 | 6.362 | 6.265 | 6.362 | 268,317 | +0.07(+1.16%) |
Mar 25, 2022 | 6.240 | 6.305 | 6.216 | 6.289 | 172,463 | +0.07(+1.18%) |
Mar 24, 2022 | 6.248 | 6.265 | 6.208 | 6.216 | 163,740 | -0.02(-0.39%) |
Mar 23, 2022 | 6.338 | 6.338 | 6.232 | 6.240 | 163,754 | -0.08(-1.29%) |
Mar 22, 2022 | 6.248 | 6.330 | 6.236 | 6.321 | 243,639 | +0.09(+1.43%) |
Mar 21, 2022 | 6.175 | 6.288 | 6.159 | 6.232 | 310,296 | +0.09(+1.45%) |
Mar 18, 2022 | 6.200 | 6.240 | 6.110 | 6.143 | 1,122,072 | -0.06(-0.92%) |
Mar 17, 2022 | 6.143 | 6.224 | 6.135 | 6.200 | 424,387 | +0.08(+1.33%) |
Mar 16, 2022 | 6.078 | 6.135 | 6.021 | 6.118 | 761,426 | +0.08(+1.35%) |
Mar 15, 2022 | 6.149 | 6.157 | 6.013 | 6.037 | 626,583 | -0.08(-1.30%) |
Mar 14, 2022 | 6.133 | 6.220 | 6.069 | 6.117 | 664,251 | +0.06(+1.05%) |
Mar 11, 2022 | 6.149 | 6.149 | 6.045 | 6.053 | 621,100 | -0.07(-1.17%) |
Mar 10, 2022 | 6.252 | 6.292 | 6.093 | 6.125 | 581,828 | -0.13(-2.04%) |
Mar 09, 2022 | 6.316 | 6.340 | 6.205 | 6.252 | 380,055 | +0.00(+0.00%) |
Mar 08, 2022 | 6.181 | 6.308 | 6.117 | 6.252 | 636,236 | +0.09(+1.42%) |
Mar 07, 2022 | 6.093 | 6.236 | 6.097 | 6.165 | 545,706 | -0.08(-1.28%) |
Mar 04, 2022 | 6.244 | 6.308 | 6.220 | 6.244 | 632,789 | +0.01(+0.13%) |
Mar 03, 2022 | 6.292 | 6.316 | 6.224 | 6.236 | 515,458 | -0.02(-0.38%) |
Mar 02, 2022 | 6.141 | 6.316 | 6.141 | 6.260 | 871,059 | +0.12(+1.95%) |
Mar 01, 2022 | 6.109 | 6.173 | 6.077 | 6.141 | 495,928 | +0.01(+0.13%) |
Feb 28, 2022 | 6.077 | 6.157 | 6.057 | 6.133 | 482,140 | +0.04(+0.65%) |
Feb 25, 2022 | 5.957 | 6.125 | 6.025 | 6.093 | 308,034 | +0.11(+1.87%) |
Feb 24, 2022 | 5.822 | 5.997 | 5.790 | 5.981 | 625,946 | +0.01(+0.13%) |
Feb 23, 2022 | 6.037 | 6.053 | 5.957 | 5.973 | 240,597 | -0.04(-0.66%) |
Feb 22, 2022 | 6.061 | 6.097 | 5.969 | 6.013 | 377,888 | -0.07(-1.18%) |
Feb 18, 2022 | 6.085 | 0 | -0.06(-0.91%) | |||
Feb 17, 2022 | 6.157 | 6.181 | 6.093 | 6.141 | 566,876 | -0.02(-0.26%) |
Feb 16, 2022 | 6.117 | 6.181 | 6.085 | 6.157 | 735,819 | +0.04(+0.65%) |
Feb 15, 2022 | 6.165 | 6.165 | 6.061 | 6.117 | 393,557 | -0.02(-0.39%) |
Feb 14, 2022 | 6.157 | 6.244 | 6.086 | 6.141 | 941,216 | +0.06(+0.92%) |
Feb 11, 2022 | 6.061 | 6.213 | 6.045 | 6.085 | 1,109,429 | -0.01(-0.13%) |
Feb 10, 2022 | 5.985 | 6.157 | 5.933 | 6.093 | 1,680,148 | +0.35(+6.11%) |
Feb 09, 2022 | 5.758 | 5.774 | 5.702 | 5.742 | 312,886 | +0.01(+0.14%) |
Feb 08, 2022 | 5.758 | 5.758 | 5.714 | 5.734 | 168,211 | +0.00(+0.00%) |
Feb 07, 2022 | 5.702 | 5.770 | 5.678 | 5.734 | 244,053 | +0.03(+0.56%) |
Feb 04, 2022 | 5.646 | 5.718 | 5.606 | 5.702 | 220,580 | +0.06(+0.99%) |
Feb 03, 2022 | 5.630 | 5.694 | 5.646 | 205,671 | -0.05(-0.84%) | |
Feb 02, 2022 | 5.630 | 5.702 | 5.598 | 5.694 | 270,230 | +0.09(+1.56%) |
Feb 01, 2022 | 5.582 | 5.622 | 5.567 | 5.606 | 165,156 | +0.01(+0.14%) |
Jan 31, 2022 | 5.431 | 5.606 | 5.598 | 294,896 | +0.13(+2.33%) | |
Jan 28, 2022 | 5.431 | 5.471 | 5.303 | 5.471 | 356,450 | -0.01(-0.15%) |
Jan 27, 2022 | 5.527 | 5.574 | 5.451 | 5.479 | 309,927 | -0.03(-0.58%) |
Jan 26, 2022 | 5.487 | 5.638 | 5.439 | 5.511 | 620,737 | +0.06(+1.17%) |
Jan 25, 2022 | 5.248 | 5.471 | 5.244 | 5.447 | 301,551 | +0.14(+2.55%) |
Jan 24, 2022 | 5.343 | 5.343 | 5.112 | 5.311 | 782,003 | -0.09(-1.62%) |
Jan 21, 2022 | 5.519 | 5.523 | 5.335 | 5.399 | 631,882 | -0.15(-2.73%) |
Jan 20, 2022 | 5.614 | 5.630 | 5.535 | 5.551 | 255,515 | -0.03(-0.57%) |
Jan 19, 2022 | 5.574 | 5.598 | 5.543 | 5.582 | 189,796 | +0.00(+0.00%) |
Jan 18, 2022 | 5.590 | 5.638 | 5.567 | 5.582 | 281,631 | -0.02(-0.43%) |
Jan 14, 2022 | 5.606 | 0 | -0.08(-1.40%) | |||
Jan 13, 2022 | 5.774 | 5.774 | 5.670 | 5.686 | 312,129 | -0.06(-0.97%) |
Jan 12, 2022 | 5.630 | 5.750 | 5.623 | 5.742 | 435,687 | +0.13(+2.27%) |
Jan 11, 2022 | 5.519 | 5.622 | 5.471 | 5.614 | 431,502 | +0.10(+1.73%) |
Jan 10, 2022 | 5.447 | 5.527 | 5.447 | 5.519 | 304,635 | +0.04(+0.73%) |
Jan 07, 2022 | 5.463 | 5.519 | 5.447 | 5.479 | 165,716 | +0.02(+0.29%) |
Jan 06, 2022 | 5.479 | 5.511 | 5.447 | 5.463 | 229,256 | -0.02(-0.44%) |
Jan 05, 2022 | 5.559 | 5.590 | 5.467 | 5.487 | 261,946 | -0.05(-0.86%) |
Jan 04, 2022 | 5.652 | 5.652 | 5.519 | 5.535 | 329,127 | -0.05(-0.86%) |
Jan 03, 2022 | 5.559 | 5.654 | 5.543 | 5.582 | 311,173 | +0.06(+1.01%) |
Dec 31, 2021 | 5.527 | 5.574 | 5.511 | 5.527 | 209,770 | +0.02(+0.43%) |
Dec 30, 2021 | 5.487 | 5.567 | 5.479 | 5.503 | 215,855 | +0.02(+0.44%) |
Dec 29, 2021 | 5.463 | 5.511 | 5.439 | 5.479 | 168,157 | +0.02(+0.44%) |
Dec 28, 2021 | 5.487 | 5.559 | 5.455 | 5.455 | 181,406 | -0.06(-1.01%) |
Dec 27, 2021 | 5.479 | 5.543 | 5.423 | 5.511 | 206,715 | +0.02(+0.44%) |
Dec 23, 2021 | 5.447 | 5.578 | 5.439 | 5.487 | 289,971 | +0.07(+1.33%) |
Dec 22, 2021 | 5.367 | 5.447 | 5.311 | 5.415 | 475,020 | +0.06(+1.19%) |
Dec 21, 2021 | 5.351 | 5.407 | 5.319 | 5.351 | 508,792 | +0.04(+0.75%) |
Dec 20, 2021 | 5.287 | 5.335 | 5.200 | 5.311 | 367,643 | -0.06(-1.04%) |
Dec 17, 2021 | 5.295 | 5.367 | 5.192 | 5.367 | 681,993 | +0.09(+1.66%) |
Dec 16, 2021 | 5.373 | 5.373 | 5.264 | 5.279 | 325,535 | -0.05(-0.88%) |
Dec 15, 2021 | 5.334 | 5.358 | 5.256 | 5.326 | 311,983 | -0.02(-0.29%) |
Dec 14, 2021 | 5.389 | 5.413 | 5.342 | 5.342 | 233,156 | -0.06(-1.16%) |
Dec 13, 2021 | 5.483 | 5.491 | 5.405 | 5.405 | 331,494 | -0.11(-1.91%) |
Dec 10, 2021 | 5.413 | 5.530 | 5.413 | 5.510 | 249,569 | +0.09(+1.65%) |
Dec 09, 2021 | 5.444 | 5.467 | 5.381 | 5.420 | 170,724 | -0.03(-0.57%) |
Dec 08, 2021 | 5.452 | 5.515 | 5.444 | 5.452 | 127,847 | -0.01(-0.14%) |
Dec 07, 2021 | 5.460 | 5.569 | 5.452 | 5.460 | 221,595 | +0.02(+0.29%) |
Dec 06, 2021 | 5.397 | 5.452 | 5.334 | 5.444 | 308,887 | +0.07(+1.31%) |
Dec 03, 2021 | 5.405 | 5.452 | 5.334 | 5.373 | 195,195 | -0.07(-1.30%) |
Dec 02, 2021 | 5.287 | 5.467 | 5.272 | 5.444 | 346,772 | +0.14(+2.66%) |
Dec 01, 2021 | 5.405 | 5.483 | 5.303 | 5.303 | 306,754 | -0.05(-0.88%) |
Nov 30, 2021 | 5.413 | 5.550 | 5.316 | 5.350 | 336,732 | -0.11(-2.01%) |
Nov 29, 2021 | 5.507 | 5.530 | 5.452 | 5.460 | 173,088 | -0.02(-0.43%) |
Nov 26, 2021 | 5.522 | 5.554 | 5.405 | 5.483 | 212,316 | -0.10(-1.82%) |
Nov 24, 2021 | 5.577 | 5.632 | 5.538 | 5.585 | 184,463 | +0.01(+0.14%) |
Nov 23, 2021 | 5.640 | 5.651 | 5.546 | 5.577 | 235,708 | -0.05(-0.84%) |
Nov 22, 2021 | 5.640 | 5.671 | 5.593 | 5.624 | 414,581 | +0.02(+0.28%) |
Nov 19, 2021 | 5.577 | 5.726 | 5.499 | 5.608 | 590,807 | +0.11(+1.99%) |
Nov 18, 2021 | 5.554 | 5.514 | 5.264 | 5.499 | 1,225,153 | +0.10(+1.89%) |
Nov 17, 2021 | 5.436 | 5.444 | 5.350 | 5.397 | 187,089 | -0.05(-0.86%) |
Nov 16, 2021 | 5.413 | 5.483 | 5.389 | 5.444 | 189,944 | +0.02(+0.29%) |
Nov 15, 2021 | 5.499 | 5.507 | 5.413 | 5.428 | 196,957 | -0.04(-0.72%) |
Nov 12, 2021 | 5.522 | 5.530 | 5.452 | 5.467 | 166,216 | -0.03(-0.57%) |
Nov 11, 2021 | 5.428 | 5.522 | 5.413 | 5.499 | 288,730 | +0.07(+1.30%) |
Nov 10, 2021 | 5.428 | 5.428 | 211,396 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.483 | 5.507 | 5.420 | 5.428 | 193,931 | -0.07(-1.28%) |
Nov 08, 2021 | 5.546 | 5.585 | 5.483 | 5.499 | 319,700 | -0.05(-0.85%) |
Nov 05, 2021 | 5.475 | 5.561 | 5.475 | 5.546 | 380,606 | +0.09(+1.58%) |
Nov 04, 2021 | 5.397 | 5.483 | 5.381 | 5.460 | 407,219 | +0.07(+1.31%) |
Nov 03, 2021 | 5.311 | 5.405 | 5.295 | 5.389 | 207,456 | +0.07(+1.33%) |
Nov 02, 2021 | 5.256 | 5.342 | 5.240 | 5.319 | 287,051 | +0.02(+0.44%) |