Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.610 | 6.000 | 5.610 | 5.640 | 64,962 | -0.06(-1.05%) |
Apr 28, 2022 | 5.670 | 5.700 | 5.310 | 5.700 | 49,672 | +0.15(+2.70%) |
Apr 27, 2022 | 5.550 | 5.760 | 5.460 | 5.550 | 69,660 | +0.00(+0.00%) |
Apr 26, 2022 | 5.760 | 5.805 | 5.370 | 5.550 | 106,195 | -0.33(-5.61%) |
Apr 25, 2022 | 5.700 | 5.910 | 5.580 | 5.880 | 75,594 | +0.15(+2.62%) |
Apr 22, 2022 | 5.910 | 5.910 | 5.640 | 5.730 | 90,692 | -0.18(-3.05%) |
Apr 21, 2022 | 6.600 | 6.630 | 5.835 | 5.910 | 195,785 | -0.57(-8.80%) |
Apr 20, 2022 | 6.870 | 6.870 | 6.420 | 6.480 | 139,280 | -0.42(-6.09%) |
Apr 19, 2022 | 6.570 | 6.990 | 6.540 | 6.900 | 144,729 | +0.27(+4.07%) |
Apr 18, 2022 | 6.810 | 6.870 | 6.540 | 6.630 | 90,531 | -0.30(-4.33%) |
Apr 14, 2022 | 7.410 | 7.500 | 6.870 | 6.930 | 79,095 | -0.42(-5.71%) |
Apr 13, 2022 | 7.230 | 7.590 | 7.140 | 7.350 | 128,508 | +0.18(+2.51%) |
Apr 12, 2022 | 7.440 | 7.740 | 7.140 | 7.170 | 92,344 | -0.21(-2.85%) |
Apr 11, 2022 | 7.530 | 7.590 | 7.200 | 7.380 | 92,983 | -0.24(-3.15%) |
Apr 08, 2022 | 7.860 | 7.888 | 7.560 | 7.620 | 46,799 | -0.36(-4.51%) |
Apr 07, 2022 | 8.250 | 8.250 | 7.650 | 7.980 | 82,818 | -0.27(-3.27%) |
Apr 06, 2022 | 8.700 | 8.715 | 8.070 | 8.250 | 181,551 | -0.69(-7.72%) |
Apr 05, 2022 | 9.330 | 9.390 | 8.730 | 8.940 | 121,717 | -0.39(-4.18%) |
Apr 04, 2022 | 8.700 | 9.420 | 8.550 | 9.330 | 162,358 | +0.69(+7.99%) |
Apr 01, 2022 | 8.820 | 9.075 | 8.460 | 8.640 | 116,575 | -0.09(-1.03%) |
Mar 31, 2022 | 8.640 | 9.180 | 8.308 | 8.730 | 232,627 | +0.09(+1.04%) |
Mar 30, 2022 | 8.790 | 9.135 | 8.475 | 8.640 | 136,900 | -0.27(-3.03%) |
Mar 29, 2022 | 8.970 | 9.000 | 8.490 | 8.910 | 116,828 | +0.09(+1.02%) |
Mar 28, 2022 | 8.940 | 9.360 | 8.700 | 8.820 | 208,209 | -0.06(-0.68%) |
Mar 25, 2022 | 8.850 | 9.030 | 8.490 | 8.880 | 219,822 | +0.03(+0.34%) |
Mar 24, 2022 | 8.490 | 9.060 | 8.400 | 8.850 | 363,324 | +0.15(+1.72%) |
Mar 23, 2022 | 7.680 | 8.910 | 7.500 | 8.700 | 1,096,523 | +1.41(+19.34%) |
Mar 22, 2022 | 7.200 | 7.495 | 7.080 | 7.290 | 106,784 | +0.36(+5.19%) |
Mar 21, 2022 | 7.410 | 7.410 | 6.750 | 6.930 | 107,758 | -0.45(-6.10%) |
Mar 18, 2022 | 6.870 | 7.530 | 6.780 | 7.380 | 148,127 | +0.42(+6.03%) |
Mar 17, 2022 | 6.420 | 6.990 | 6.120 | 6.960 | 113,352 | +0.54(+8.41%) |
Mar 16, 2022 | 6.120 | 6.465 | 6.060 | 6.420 | 93,953 | +0.36(+5.94%) |
Mar 15, 2022 | 5.820 | 6.060 | 5.520 | 6.060 | 60,355 | +0.33(+5.76%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.520 | 5.730 | 110,953 | -0.33(-5.45%) |
Mar 11, 2022 | 6.270 | 6.330 | 5.910 | 6.060 | 87,027 | -0.15(-2.42%) |
Mar 10, 2022 | 6.600 | 6.600 | 6.073 | 6.210 | 100,099 | -0.39(-5.91%) |
Mar 09, 2022 | 6.210 | 6.750 | 6.180 | 6.600 | 123,286 | +0.72(+12.24%) |
Mar 08, 2022 | 5.970 | 6.150 | 5.850 | 5.880 | 92,997 | -0.12(-2.00%) |
Mar 07, 2022 | 6.060 | 6.152 | 5.910 | 6.000 | 198,194 | -0.03(-0.50%) |
Mar 04, 2022 | 6.270 | 6.345 | 5.970 | 6.030 | 165,843 | -0.42(-6.51%) |
Mar 03, 2022 | 6.900 | 6.900 | 6.420 | 6.450 | 89,030 | -0.36(-5.29%) |
Mar 02, 2022 | 6.810 | 6.930 | 6.600 | 6.810 | 55,887 | +0.00(+0.00%) |
Mar 01, 2022 | 6.960 | 7.080 | 6.600 | 6.810 | 135,361 | -0.06(-0.87%) |
Feb 28, 2022 | 6.720 | 7.110 | 6.632 | 6.870 | 102,815 | +0.06(+0.88%) |
Feb 25, 2022 | 6.570 | 6.840 | 6.450 | 6.810 | 97,755 | +0.06(+0.89%) |
Feb 24, 2022 | 5.610 | 6.870 | 5.520 | 6.750 | 194,028 | +0.60(+9.76%) |
Feb 23, 2022 | 6.510 | 6.660 | 6.090 | 6.150 | 110,434 | -0.33(-5.09%) |
Feb 22, 2022 | 6.090 | 6.720 | 5.910 | 6.480 | 159,721 | +0.06(+0.93%) |
Feb 18, 2022 | 6.420 | 0 | -0.33(-4.89%) | |||
Feb 17, 2022 | 7.170 | 7.260 | 6.630 | 6.750 | 131,605 | -0.66(-8.91%) |
Feb 16, 2022 | 7.590 | 7.590 | 7.170 | 7.410 | 85,364 | -0.27(-3.52%) |
Feb 15, 2022 | 7.080 | 7.710 | 7.050 | 7.680 | 146,847 | +0.75(+10.82%) |
Feb 14, 2022 | 6.990 | 7.200 | 6.750 | 6.930 | 117,457 | +0.00(+0.00%) |
Feb 11, 2022 | 7.200 | 7.470 | 6.855 | 6.930 | 149,572 | -0.33(-4.55%) |
Feb 10, 2022 | 7.380 | 7.950 | 7.110 | 7.260 | 238,744 | -0.42(-5.47%) |
Feb 09, 2022 | 7.320 | 7.710 | 7.290 | 7.680 | 140,415 | +0.51(+7.11%) |
Feb 08, 2022 | 6.960 | 7.170 | 6.898 | 7.170 | 126,529 | +0.21(+3.02%) |
Feb 07, 2022 | 6.960 | 7.545 | 6.840 | 6.960 | 252,853 | +0.15(+2.20%) |
Feb 04, 2022 | 6.090 | 6.900 | 6.030 | 6.810 | 232,322 | +0.78(+12.94%) |
Feb 03, 2022 | 6.330 | 5.985 | 6.030 | 113,721 | -0.54(-8.22%) | |
Feb 02, 2022 | 7.110 | 7.200 | 6.450 | 6.570 | 183,793 | -0.51(-7.20%) |