Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.450 | 5.490 | 5.370 | 5.370 | 5,673 | -0.07(-1.29%) |
Apr 28, 2022 | 5.400 | 5.440 | 5.330 | 5.440 | 8,933 | +0.06(+1.12%) |
Apr 27, 2022 | 5.390 | 5.390 | 5.315 | 5.380 | 23,997 | +0.01(+0.19%) |
Apr 26, 2022 | 5.410 | 5.410 | 5.360 | 5.370 | 5,187 | -0.05(-0.92%) |
Apr 25, 2022 | 5.430 | 5.490 | 5.370 | 5.420 | 15,611 | -0.10(-1.81%) |
Apr 22, 2022 | 5.520 | 5.560 | 5.520 | 5.520 | 3,008 | -0.08(-1.43%) |
Apr 21, 2022 | 5.690 | 5.690 | 5.600 | 5.600 | 4,079 | -0.12(-2.10%) |
Apr 20, 2022 | 5.675 | 5.750 | 5.675 | 5.720 | 4,353 | +0.02(+0.35%) |
Apr 19, 2022 | 5.620 | 5.740 | 5.619 | 5.700 | 6,031 | +0.15(+2.70%) |
Apr 18, 2022 | 5.710 | 5.710 | 5.520 | 5.550 | 140,884 | -0.16(-2.80%) |
Apr 14, 2022 | 5.840 | 5.840 | 5.710 | 5.710 | 11,809 | -0.14(-2.39%) |
Apr 13, 2022 | 5.640 | 5.850 | 5.640 | 5.850 | 24,992 | +0.22(+3.91%) |
Apr 12, 2022 | 5.710 | 5.720 | 5.600 | 5.630 | 8,797 | -0.02(-0.35%) |
Apr 11, 2022 | 5.790 | 5.790 | 5.610 | 5.650 | 9,213 | -0.12(-2.08%) |
Apr 08, 2022 | 5.735 | 5.780 | 5.735 | 5.770 | 2,296 | -0.02(-0.35%) |
Apr 07, 2022 | 5.720 | 5.820 | 5.650 | 5.790 | 12,665 | +0.07(+1.22%) |
Apr 06, 2022 | 5.720 | 5.749 | 5.679 | 5.720 | 8,891 | +0.04(+0.70%) |
Apr 05, 2022 | 5.770 | 5.770 | 5.670 | 5.680 | 11,683 | +0.09(+1.61%) |
Apr 04, 2022 | 5.580 | 5.590 | 5.550 | 5.590 | 5,891 | +0.05(+0.90%) |
Apr 01, 2022 | 5.460 | 5.550 | 5.434 | 5.540 | 6,733 | +0.02(+0.36%) |
Mar 31, 2022 | 5.490 | 5.640 | 5.490 | 5.520 | 16,097 | -0.04(-0.72%) |
Mar 30, 2022 | 5.625 | 5.670 | 5.545 | 5.560 | 24,390 | +0.08(+1.46%) |
Mar 29, 2022 | 5.720 | 5.805 | 5.260 | 5.480 | 73,462 | -0.19(-3.35%) |
Mar 28, 2022 | 5.700 | 5.700 | 5.620 | 5.670 | 12,516 | +0.00(+0.00%) |
Mar 25, 2022 | 5.730 | 5.825 | 5.640 | 5.670 | 27,300 | +0.00(+0.00%) |
Mar 24, 2022 | 5.770 | 5.780 | 5.645 | 5.670 | 26,659 | -0.03(-0.53%) |
Mar 23, 2022 | 5.830 | 5.900 | 5.700 | 5.700 | 22,518 | -0.20(-3.39%) |
Mar 22, 2022 | 5.920 | 5.920 | 5.835 | 5.900 | 14,186 | +0.00(+0.00%) |
Mar 21, 2022 | 5.780 | 5.940 | 5.780 | 5.900 | 16,879 | +0.00(+0.00%) |
Mar 18, 2022 | 5.780 | 5.931 | 5.770 | 5.900 | 12,158 | +0.11(+1.90%) |
Mar 17, 2022 | 5.750 | 5.800 | 5.700 | 5.790 | 12,061 | +0.04(+0.70%) |
Mar 16, 2022 | 5.700 | 5.779 | 5.700 | 5.750 | 16,034 | +0.15(+2.68%) |
Mar 15, 2022 | 5.700 | 5.700 | 5.590 | 5.600 | 10,005 | +0.09(+1.63%) |
Mar 14, 2022 | 5.470 | 5.520 | 5.430 | 5.510 | 25,048 | +0.00(+0.00%) |
Mar 11, 2022 | 5.570 | 5.610 | 5.510 | 5.510 | 5,251 | -0.03(-0.54%) |
Mar 10, 2022 | 5.550 | 5.620 | 5.520 | 5.540 | 5,809 | -0.12(-2.12%) |
Mar 09, 2022 | 5.540 | 5.670 | 5.510 | 5.660 | 5,054 | +0.23(+4.24%) |
Mar 08, 2022 | 5.370 | 5.620 | 5.370 | 5.430 | 21,737 | -0.07(-1.27%) |
Mar 07, 2022 | 5.520 | 5.540 | 5.400 | 5.500 | 42,760 | -0.07(-1.26%) |
Mar 04, 2022 | 5.600 | 5.680 | 5.556 | 5.570 | 8,226 | -0.08(-1.42%) |
Mar 03, 2022 | 5.810 | 5.810 | 5.650 | 5.650 | 5,185 | -0.05(-0.88%) |
Mar 02, 2022 | 5.680 | 5.750 | 5.650 | 5.700 | 37,362 | -0.05(-0.87%) |
Mar 01, 2022 | 5.710 | 5.810 | 5.690 | 5.750 | 23,865 | +0.20(+3.60%) |
Feb 28, 2022 | 5.740 | 5.810 | 5.550 | 5.550 | 60,912 | -0.27(-4.64%) |
Feb 25, 2022 | 5.693 | 5.890 | 5.790 | 5.820 | 14,359 | +0.14(+2.46%) |
Feb 24, 2022 | 5.510 | 5.763 | 5.510 | 5.680 | 72,824 | -0.09(-1.56%) |
Feb 23, 2022 | 5.740 | 5.860 | 5.740 | 5.770 | 44,003 | +0.05(+0.87%) |
Feb 22, 2022 | 5.850 | 5.850 | 5.720 | 5.720 | 118,568 | -0.17(-2.89%) |
Feb 18, 2022 | 5.890 | 0 | -0.06(-1.01%) | |||
Feb 17, 2022 | 6.100 | 6.110 | 5.950 | 5.950 | 17,711 | -0.15(-2.46%) |
Feb 16, 2022 | 6.070 | 6.160 | 6.040 | 6.100 | 12,707 | +0.02(+0.33%) |
Feb 15, 2022 | 5.980 | 6.130 | 5.980 | 6.080 | 31,613 | +0.03(+0.50%) |
Feb 14, 2022 | 5.970 | 6.070 | 5.940 | 6.050 | 41,726 | -0.05(-0.82%) |
Feb 11, 2022 | 6.090 | 6.120 | 6.040 | 6.100 | 65,020 | +0.02(+0.33%) |
Feb 10, 2022 | 6.040 | 6.150 | 6.000 | 6.080 | 15,238 | -0.01(-0.16%) |
Feb 09, 2022 | 6.060 | 6.180 | 6.060 | 6.090 | 59,057 | +0.02(+0.33%) |
Feb 08, 2022 | 6.000 | 6.090 | 5.995 | 6.070 | 25,478 | -0.03(-0.49%) |
Feb 07, 2022 | 6.050 | 6.120 | 6.040 | 6.100 | 12,473 | -0.01(-0.16%) |
Feb 04, 2022 | 6.070 | 6.150 | 6.051 | 6.110 | 29,441 | +0.03(+0.49%) |
Feb 03, 2022 | 6.090 | 6.120 | 6.040 | 6.080 | 29,579 | -0.01(-0.16%) |
Feb 02, 2022 | 6.100 | 6.190 | 6.040 | 6.090 | 36,595 | +0.02(+0.33%) |