Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.690 | 5.900 | 5.420 | 5.430 | 2,271,683 | -0.36(-6.22%) |
Apr 28, 2022 | 5.640 | 5.910 | 5.410 | 5.790 | 1,989,363 | +0.19(+3.39%) |
Apr 27, 2022 | 5.500 | 5.795 | 5.450 | 5.600 | 2,078,613 | +0.11(+2.00%) |
Apr 26, 2022 | 5.640 | 5.700 | 5.390 | 5.490 | 2,173,145 | -0.24(-4.19%) |
Apr 25, 2022 | 5.710 | 5.853 | 5.580 | 5.730 | 2,584,343 | -0.11(-1.88%) |
Apr 22, 2022 | 6.400 | 6.400 | 5.690 | 5.840 | 3,940,030 | -0.83(-12.44%) |
Apr 21, 2022 | 7.000 | 7.010 | 6.490 | 6.670 | 3,330,746 | -0.14(-2.06%) |
Apr 20, 2022 | 6.360 | 7.090 | 6.210 | 6.810 | 3,341,501 | +0.47(+7.41%) |
Apr 19, 2022 | 6.000 | 6.460 | 5.940 | 6.340 | 1,933,618 | +0.36(+6.02%) |
Apr 18, 2022 | 5.910 | 6.110 | 5.710 | 5.980 | 2,734,145 | -0.02(-0.33%) |
Apr 14, 2022 | 6.490 | 6.560 | 5.940 | 6.000 | 2,071,177 | -0.49(-7.55%) |
Apr 13, 2022 | 6.750 | 6.800 | 6.400 | 6.490 | 3,870,830 | -0.30(-4.42%) |
Apr 12, 2022 | 6.830 | 7.160 | 6.755 | 6.790 | 4,857,622 | +0.09(+1.34%) |
Apr 11, 2022 | 6.380 | 6.850 | 6.320 | 6.700 | 3,691,017 | +0.14(+2.13%) |
Apr 08, 2022 | 6.700 | 6.775 | 6.460 | 6.560 | 1,195,842 | -0.18(-2.67%) |
Apr 07, 2022 | 6.810 | 6.945 | 6.510 | 6.740 | 1,341,246 | -0.09(-1.32%) |
Apr 06, 2022 | 6.890 | 7.020 | 6.580 | 6.830 | 1,671,731 | -0.49(-6.69%) |
Apr 05, 2022 | 7.780 | 7.850 | 7.310 | 7.320 | 1,237,935 | -0.44(-5.67%) |
Apr 04, 2022 | 7.370 | 7.965 | 7.350 | 7.760 | 1,414,931 | +0.37(+5.01%) |
Apr 01, 2022 | 7.920 | 7.980 | 7.220 | 7.390 | 2,567,861 | -0.47(-5.98%) |
Mar 31, 2022 | 7.890 | 8.025 | 7.835 | 7.860 | 1,539,921 | -0.10(-1.26%) |
Mar 30, 2022 | 8.210 | 8.259 | 7.850 | 7.960 | 1,446,294 | -0.34(-4.10%) |
Mar 29, 2022 | 7.930 | 8.350 | 7.890 | 8.300 | 2,549,967 | +0.43(+5.46%) |
Mar 28, 2022 | 7.610 | 7.880 | 7.580 | 7.870 | 1,927,240 | +0.26(+3.42%) |
Mar 25, 2022 | 7.440 | 7.715 | 7.380 | 7.610 | 2,444,855 | +0.10(+1.33%) |
Mar 24, 2022 | 7.250 | 7.510 | 7.045 | 7.510 | 1,784,166 | +0.32(+4.45%) |
Mar 23, 2022 | 7.300 | 7.505 | 7.140 | 7.190 | 1,302,261 | -0.25(-3.36%) |
Mar 22, 2022 | 6.670 | 7.620 | 6.630 | 7.440 | 2,583,471 | +0.87(+13.24%) |
Mar 21, 2022 | 6.650 | 6.810 | 6.470 | 6.570 | 1,283,670 | -0.18(-2.67%) |
Mar 18, 2022 | 6.360 | 6.870 | 6.360 | 6.750 | 1,397,406 | +0.31(+4.81%) |
Mar 17, 2022 | 6.240 | 6.630 | 6.240 | 6.440 | 1,336,688 | +0.15(+2.38%) |
Mar 16, 2022 | 5.930 | 6.380 | 5.900 | 6.290 | 5,048,759 | +0.44(+7.52%) |
Mar 15, 2022 | 5.780 | 6.030 | 5.580 | 5.850 | 1,954,105 | -0.01(-0.17%) |
Mar 14, 2022 | 6.380 | 6.380 | 5.840 | 5.860 | 2,002,189 | -0.65(-9.98%) |
Mar 11, 2022 | 6.920 | 6.970 | 6.350 | 6.510 | 1,837,383 | -0.37(-5.38%) |
Mar 10, 2022 | 7.000 | 7.140 | 6.500 | 6.880 | 4,643,447 | -0.41(-5.62%) |
Mar 09, 2022 | 6.880 | 7.290 | 6.880 | 7.290 | 4,342,882 | +0.66(+9.95%) |
Mar 08, 2022 | 6.560 | 6.930 | 6.390 | 6.630 | 2,957,250 | +0.00(+0.00%) |
Mar 07, 2022 | 6.990 | 7.020 | 6.530 | 6.630 | 2,376,741 | -0.35(-5.01%) |
Mar 04, 2022 | 7.450 | 7.560 | 6.800 | 6.980 | 1,915,051 | -0.48(-6.43%) |
Mar 03, 2022 | 7.560 | 7.680 | 7.190 | 7.460 | 3,536,745 | -0.10(-1.32%) |
Mar 02, 2022 | 7.320 | 7.575 | 7.280 | 7.560 | 1,280,517 | +0.16(+2.16%) |
Mar 01, 2022 | 7.550 | 7.670 | 7.360 | 7.400 | 1,927,469 | -0.21(-2.76%) |
Feb 28, 2022 | 7.610 | 7.725 | 7.390 | 7.610 | 1,584,477 | -0.04(-0.52%) |
Feb 25, 2022 | 7.800 | 7.660 | 7.300 | 7.650 | 7,938,340 | -0.22(-2.80%) |
Feb 24, 2022 | 6.950 | 7.920 | 6.910 | 7.870 | 5,329,391 | +0.52(+7.07%) |
Feb 23, 2022 | 7.780 | 7.880 | 7.260 | 7.350 | 4,119,154 | -0.38(-4.92%) |
Feb 22, 2022 | 8.070 | 8.220 | 7.650 | 7.730 | 6,047,727 | -0.57(-6.87%) |
Feb 18, 2022 | 8.300 | 0 | -0.66(-7.37%) | |||
Feb 17, 2022 | 8.290 | 9.185 | 8.230 | 8.960 | 5,836,040 | +0.46(+5.41%) |
Feb 16, 2022 | 8.800 | 8.800 | 8.370 | 8.500 | 1,619,433 | -0.30(-3.41%) |
Feb 15, 2022 | 8.470 | 8.840 | 8.440 | 8.800 | 1,968,350 | +0.46(+5.52%) |
Feb 14, 2022 | 8.360 | 8.680 | 8.300 | 8.340 | 1,286,090 | -0.05(-0.60%) |
Feb 11, 2022 | 8.350 | 8.690 | 8.200 | 8.390 | 1,497,325 | +0.06(+0.72%) |
Feb 10, 2022 | 8.600 | 8.830 | 8.293 | 8.330 | 1,388,559 | -0.51(-5.77%) |
Feb 09, 2022 | 8.570 | 8.840 | 8.480 | 8.840 | 1,298,064 | +0.44(+5.24%) |
Feb 08, 2022 | 8.110 | 8.510 | 8.070 | 8.400 | 1,176,487 | +0.15(+1.82%) |
Feb 07, 2022 | 8.250 | 8.500 | 8.145 | 8.250 | 783,883 | -0.02(-0.24%) |
Feb 04, 2022 | 7.970 | 8.360 | 7.860 | 8.270 | 1,062,033 | +0.37(+4.68%) |
Feb 03, 2022 | 8.080 | 7.895 | 7.900 | 1,607,377 | -0.41(-4.93%) | |
Feb 02, 2022 | 8.850 | 8.850 | 8.310 | 8.310 | 1,096,281 | -0.55(-6.21%) |