Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.340 | 5.439 | 5.122 | 5.152 | 11,084,232 | -0.16(-2.98%) |
Apr 28, 2022 | 5.221 | 5.350 | 5.083 | 5.310 | 6,959,336 | +0.11(+2.09%) |
Apr 27, 2022 | 5.300 | 5.394 | 5.162 | 5.202 | 7,031,808 | -0.09(-1.68%) |
Apr 26, 2022 | 5.656 | 5.666 | 5.281 | 5.291 | 9,376,277 | -0.35(-6.14%) |
Apr 25, 2022 | 5.736 | 5.839 | 5.404 | 5.637 | 13,518,829 | -0.36(-5.94%) |
Apr 22, 2022 | 6.299 | 6.428 | 5.953 | 5.993 | 11,148,509 | -0.44(-6.91%) |
Apr 21, 2022 | 6.724 | 6.724 | 6.304 | 6.438 | 9,624,487 | -0.34(-4.96%) |
Apr 20, 2022 | 6.754 | 6.813 | 6.606 | 6.774 | 5,506,679 | +0.01(+0.15%) |
Apr 19, 2022 | 6.863 | 6.893 | 6.724 | 6.764 | 5,814,285 | -0.20(-2.84%) |
Apr 18, 2022 | 7.249 | 7.298 | 6.942 | 6.962 | 7,346,710 | -0.11(-1.54%) |
Apr 14, 2022 | 7.150 | 7.169 | 6.952 | 7.071 | 6,626,964 | -0.07(-0.97%) |
Apr 13, 2022 | 6.952 | 7.184 | 6.922 | 7.140 | 8,712,688 | +0.25(+3.59%) |
Apr 12, 2022 | 6.813 | 7.125 | 6.754 | 6.893 | 12,825,656 | +0.24(+3.57%) |
Apr 11, 2022 | 6.893 | 7.061 | 6.550 | 6.655 | 8,805,646 | -0.02(-0.30%) |
Apr 08, 2022 | 6.576 | 6.769 | 6.497 | 6.675 | 8,042,197 | +0.21(+3.21%) |
Apr 07, 2022 | 6.319 | 6.537 | 6.255 | 6.467 | 6,540,559 | +0.17(+2.67%) |
Apr 06, 2022 | 6.359 | 6.497 | 6.181 | 6.299 | 7,906,443 | -0.04(-0.62%) |
Apr 05, 2022 | 6.685 | 6.878 | 6.309 | 6.339 | 8,990,361 | -0.33(-4.90%) |
Apr 04, 2022 | 6.655 | 6.754 | 6.527 | 6.665 | 5,713,558 | +0.01(+0.15%) |
Apr 01, 2022 | 6.467 | 6.695 | 6.448 | 6.655 | 6,195,361 | +0.16(+2.44%) |
Mar 31, 2022 | 6.527 | 6.715 | 6.477 | 6.497 | 6,403,016 | -0.05(-0.76%) |
Mar 30, 2022 | 6.527 | 6.715 | 6.438 | 6.546 | 6,763,219 | +0.04(+0.61%) |
Mar 29, 2022 | 6.131 | 6.517 | 6.062 | 6.507 | 10,383,300 | +0.14(+2.17%) |
Mar 28, 2022 | 6.556 | 6.590 | 6.299 | 6.368 | 8,176,425 | -0.34(-5.01%) |
Mar 25, 2022 | 6.655 | 6.715 | 6.555 | 6.705 | 5,909,143 | -0.03(-0.44%) |
Mar 24, 2022 | 6.695 | 7.041 | 6.685 | 6.734 | 11,420,857 | +0.10(+1.49%) |
Mar 23, 2022 | 6.626 | 6.784 | 6.448 | 6.635 | 9,502,623 | +0.01(+0.15%) |
Mar 22, 2022 | 6.734 | 6.734 | 6.566 | 6.626 | 7,629,608 | -0.13(-1.90%) |
Mar 21, 2022 | 6.606 | 6.897 | 6.606 | 6.754 | 6,634,396 | +0.11(+1.64%) |
Mar 18, 2022 | 6.734 | 6.808 | 6.576 | 6.645 | 20,464,040 | -0.22(-3.17%) |
Mar 17, 2022 | 6.705 | 7.051 | 6.665 | 6.863 | 9,592,038 | +0.33(+4.99%) |
Mar 16, 2022 | 6.537 | 6.581 | 6.270 | 6.537 | 12,986,145 | -0.09(-1.34%) |
Mar 15, 2022 | 6.181 | 6.734 | 6.141 | 6.626 | 9,412,285 | +0.20(+3.08%) |
Mar 14, 2022 | 6.586 | 6.660 | 6.319 | 6.428 | 11,568,488 | -0.36(-5.25%) |
Mar 11, 2022 | 6.863 | 6.902 | 6.621 | 6.784 | 9,404,931 | -0.25(-3.52%) |
Mar 10, 2022 | 6.823 | 7.031 | 13,681,788 | +0.21(+3.04%) | ||
Mar 09, 2022 | 6.576 | 6.897 | 6.448 | 6.823 | 11,990,848 | -0.08(-1.15%) |
Mar 08, 2022 | 7.041 | 7.575 | 6.759 | 6.902 | 24,583,196 | +0.04(+0.52%) |
Mar 07, 2022 | 6.748 | 7.020 | 6.585 | 6.867 | 14,738,038 | +0.11(+1.61%) |
Mar 04, 2022 | 6.620 | 6.817 | 6.560 | 6.758 | 12,726,791 | +0.18(+2.70%) |
Mar 03, 2022 | 6.471 | 6.664 | 6.358 | 6.580 | 11,546,716 | +0.18(+2.78%) |
Mar 02, 2022 | 6.333 | 6.422 | 6.215 | 6.402 | 12,199,799 | -0.01(-0.15%) |
Mar 01, 2022 | 5.740 | 6.491 | 5.740 | 6.412 | 19,663,462 | +0.72(+12.67%) |
Feb 28, 2022 | 5.859 | 5.879 | 5.622 | 5.691 | 8,445,872 | -0.11(-1.87%) |
Feb 25, 2022 | 5.632 | 5.824 | 5.592 | 5.800 | 7,682,755 | +0.04(+0.69%) |
Feb 24, 2022 | 6.096 | 6.232 | 5.612 | 5.760 | 16,670,830 | -0.14(-2.35%) |
Feb 23, 2022 | 5.493 | 5.928 | 5.483 | 5.898 | 14,504,172 | +0.44(+8.15%) |
Feb 22, 2022 | 5.246 | 5.676 | 5.217 | 5.454 | 14,848,774 | +0.41(+8.24%) |
Feb 18, 2022 | 5.039 | 0 | -0.23(-4.32%) | |||
Feb 17, 2022 | 5.444 | 5.483 | 5.157 | 5.266 | 10,923,670 | -0.14(-2.56%) |
Feb 16, 2022 | 5.394 | 5.483 | 5.306 | 5.404 | 7,335,228 | +0.05(+0.92%) |
Feb 15, 2022 | 5.246 | 5.365 | 5.108 | 5.355 | 7,131,765 | -0.07(-1.28%) |
Feb 14, 2022 | 5.464 | 5.469 | 5.281 | 5.424 | 10,545,499 | +0.07(+1.29%) |
Feb 11, 2022 | 5.118 | 5.409 | 5.068 | 5.355 | 8,938,590 | +0.29(+5.65%) |
Feb 10, 2022 | 5.147 | 5.385 | 5.029 | 5.068 | 6,885,689 | -0.14(-2.66%) |
Feb 09, 2022 | 5.276 | 5.334 | 5.177 | 5.207 | 6,293,921 | -0.05(-0.94%) |
Feb 08, 2022 | 5.088 | 5.256 | 5.049 | 5.256 | 7,251,336 | +0.15(+2.90%) |
Feb 07, 2022 | 4.910 | 5.177 | 4.900 | 5.108 | 9,472,277 | +0.29(+5.94%) |
Feb 04, 2022 | 4.742 | 4.851 | 4.732 | 4.821 | 4,913,599 | +0.08(+1.67%) |
Feb 03, 2022 | 4.831 | 4.742 | 5,645,388 | -0.14(-2.83%) | ||
Feb 02, 2022 | 5.039 | 5.138 | 4.861 | 4.881 | 7,352,206 | -0.16(-3.14%) |