Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.973 | 5.992 | 5.697 | 5.706 | 38,829,744 | -0.29(-4.91%) |
Apr 28, 2022 | 5.897 | 6.068 | 5.782 | 6.001 | 32,510,270 | +0.32(+5.70%) |
Apr 27, 2022 | 5.782 | 5.801 | 5.659 | 5.678 | 30,864,212 | -0.08(-1.32%) |
Apr 26, 2022 | 5.840 | 5.897 | 5.754 | 5.754 | 27,088,756 | -0.11(-1.94%) |
Apr 25, 2022 | 5.963 | 5.982 | 5.830 | 5.868 | 22,234,042 | -0.08(-1.28%) |
Apr 22, 2022 | 6.001 | 6.058 | 5.944 | 5.944 | 14,853,330 | -0.10(-1.57%) |
Apr 21, 2022 | 6.106 | 6.163 | 5.992 | 6.039 | 15,058,736 | -0.06(-0.94%) |
Apr 20, 2022 | 6.068 | 6.153 | 6.058 | 6.096 | 11,581,215 | +0.00(+0.00%) |
Apr 19, 2022 | 6.030 | 6.106 | 5.973 | 6.096 | 15,842,031 | +0.14(+2.40%) |
Apr 18, 2022 | 6.030 | 6.058 | 5.939 | 5.954 | 19,656,654 | -0.19(-3.10%) |
Apr 14, 2022 | 6.210 | 6.248 | 6.130 | 6.144 | 11,978,240 | -0.07(-1.07%) |
Apr 13, 2022 | 6.220 | 6.248 | 6.191 | 6.210 | 12,540,152 | +0.01(+0.15%) |
Apr 12, 2022 | 6.239 | 6.296 | 6.191 | 6.201 | 10,133,451 | -0.01(-0.15%) |
Apr 11, 2022 | 6.182 | 6.277 | 6.163 | 6.210 | 10,890,555 | +0.03(+0.46%) |
Apr 08, 2022 | 6.220 | 6.268 | 6.182 | 6.182 | 12,815,750 | -0.06(-0.91%) |
Apr 07, 2022 | 6.258 | 6.277 | 6.144 | 6.239 | 13,537,102 | -0.02(-0.30%) |
Apr 06, 2022 | 6.258 | 6.325 | 6.239 | 6.258 | 17,763,526 | -0.04(-0.60%) |
Apr 05, 2022 | 6.363 | 6.439 | 6.282 | 6.296 | 16,004,200 | -0.07(-1.05%) |
Apr 04, 2022 | 6.268 | 6.382 | 6.258 | 6.363 | 10,406,493 | +0.10(+1.52%) |
Apr 01, 2022 | 6.325 | 6.353 | 6.229 | 6.268 | 13,010,062 | -0.03(-0.45%) |
Mar 31, 2022 | 6.363 | 6.444 | 6.287 | 6.296 | 18,504,174 | -0.02(-0.30%) |
Mar 30, 2022 | 6.287 | 6.372 | 6.258 | 6.315 | 24,801,014 | +0.02(+0.30%) |
Mar 29, 2022 | 6.268 | 6.344 | 6.239 | 6.296 | 28,484,738 | +0.02(+0.30%) |
Mar 28, 2022 | 6.210 | 6.296 | 6.182 | 6.277 | 15,323,676 | +0.05(+0.76%) |
Mar 25, 2022 | 6.182 | 6.268 | 6.163 | 6.229 | 15,465,332 | +0.05(+0.77%) |
Mar 24, 2022 | 6.115 | 6.191 | 6.073 | 6.182 | 13,986,408 | +0.10(+1.56%) |
Mar 23, 2022 | 6.077 | 6.182 | 6.077 | 6.087 | 20,495,722 | -0.01(-0.16%) |
Mar 22, 2022 | 6.001 | 6.106 | 5.963 | 6.096 | 21,787,356 | +0.11(+1.91%) |
Mar 21, 2022 | 5.944 | 6.011 | 5.897 | 5.982 | 19,250,016 | -0.04(-0.63%) |
Mar 18, 2022 | 5.887 | 6.020 | 5.868 | 6.020 | 32,918,886 | +0.08(+1.28%) |
Mar 17, 2022 | 5.887 | 5.954 | 5.811 | 5.944 | 19,084,928 | +0.04(+0.64%) |
Mar 16, 2022 | 5.944 | 5.992 | 5.792 | 5.906 | 28,837,166 | -0.03(-0.48%) |
Mar 15, 2022 | 5.897 | 5.977 | 5.868 | 5.935 | 17,707,884 | +0.08(+1.30%) |
Mar 14, 2022 | 5.868 | 5.916 | 5.821 | 5.859 | 17,467,626 | -0.03(-0.48%) |
Mar 11, 2022 | 5.897 | 5.992 | 5.868 | 5.887 | 22,339,004 | -0.03(-0.48%) |
Mar 10, 2022 | 5.878 | 5.963 | 5.830 | 5.916 | 26,323,004 | +0.00(+0.00%) |
Mar 09, 2022 | 6.115 | 6.120 | 5.887 | 5.916 | 31,002,680 | -0.15(-2.51%) |
Mar 08, 2022 | 6.039 | 6.248 | 6.014 | 6.068 | 51,766,616 | +0.00(+0.00%) |
Mar 07, 2022 | 5.840 | 6.120 | 5.725 | 6.068 | 56,546,148 | +0.20(+3.40%) |
Mar 04, 2022 | 5.859 | 5.925 | 5.821 | 5.868 | 20,643,172 | -0.01(-0.16%) |
Mar 03, 2022 | 5.887 | 5.906 | 5.821 | 5.878 | 13,944,213 | +0.03(+0.49%) |
Mar 02, 2022 | 5.782 | 5.892 | 5.773 | 5.849 | 14,986,011 | +0.07(+1.15%) |
Mar 01, 2022 | 5.821 | 5.868 | 5.763 | 5.782 | 20,800,450 | -0.08(-1.30%) |
Feb 28, 2022 | 5.830 | 5.897 | 5.773 | 5.859 | 17,796,572 | +0.00(+0.00%) |
Feb 25, 2022 | 5.849 | 5.897 | 5.830 | 5.859 | 20,509,972 | +0.10(+1.65%) |
Feb 24, 2022 | 5.649 | 5.782 | 5.602 | 5.763 | 27,379,148 | +0.09(+1.51%) |
Feb 23, 2022 | 5.744 | 5.754 | 5.659 | 5.678 | 25,347,176 | -0.05(-0.83%) |
Feb 22, 2022 | 5.744 | 5.830 | 5.716 | 5.725 | 20,635,442 | -0.01(-0.17%) |
Feb 18, 2022 | 5.735 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.811 | 5.830 | 5.706 | 5.735 | 23,512,460 | -0.13(-2.27%) |
Feb 16, 2022 | 5.849 | 5.897 | 5.830 | 5.868 | 21,444,846 | -0.03(-0.48%) |
Feb 15, 2022 | 5.897 | 5.935 | 5.830 | 5.897 | 21,738,618 | +0.03(+0.49%) |
Feb 14, 2022 | 5.944 | 5.996 | 5.825 | 5.868 | 20,614,998 | -0.05(-0.80%) |
Feb 11, 2022 | 6.011 | 6.049 | 5.897 | 5.916 | 30,787,928 | -0.10(-1.74%) |
Feb 10, 2022 | 6.229 | 6.258 | 5.992 | 6.020 | 36,333,196 | -0.25(-3.92%) |
Feb 09, 2022 | 6.211 | 6.275 | 6.211 | 6.266 | 16,538,546 | +0.05(+0.88%) |
Feb 08, 2022 | 6.165 | 6.284 | 6.129 | 6.211 | 12,687,910 | +0.05(+0.89%) |
Feb 07, 2022 | 6.193 | 6.247 | 6.133 | 6.156 | 11,116,755 | -0.04(-0.59%) |
Feb 04, 2022 | 6.019 | 6.202 | 6.001 | 6.193 | 23,477,016 | +0.10(+1.65%) |
Feb 03, 2022 | 6.074 | 6.056 | 6.092 | 21,980,676 | -0.01(-0.15%) | |
Feb 02, 2022 | 6.056 | 6.165 | 6.028 | 6.101 | 31,797,760 | -0.07(-1.18%) |