Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.140 | 6.520 | 6.140 | 6.330 | 822,892 | -0.03(-0.47%) |
Apr 28, 2022 | 6.230 | 6.450 | 5.985 | 6.360 | 516,992 | +0.25(+4.09%) |
Apr 27, 2022 | 5.990 | 6.220 | 5.905 | 6.110 | 527,367 | +0.06(+0.99%) |
Apr 26, 2022 | 6.150 | 6.180 | 5.930 | 6.050 | 497,952 | -0.14(-2.26%) |
Apr 25, 2022 | 5.730 | 6.240 | 5.650 | 6.190 | 622,767 | +0.40(+6.91%) |
Apr 22, 2022 | 5.840 | 5.990 | 5.750 | 5.790 | 479,632 | -0.11(-1.86%) |
Apr 21, 2022 | 6.090 | 6.320 | 5.770 | 5.900 | 595,796 | -0.17(-2.80%) |
Apr 20, 2022 | 6.100 | 6.200 | 5.950 | 6.070 | 479,641 | +0.04(+0.66%) |
Apr 19, 2022 | 5.780 | 6.050 | 5.710 | 6.030 | 319,743 | +0.29(+5.05%) |
Apr 18, 2022 | 5.770 | 5.930 | 5.530 | 5.740 | 262,449 | -0.03(-0.52%) |
Apr 14, 2022 | 5.830 | 5.900 | 5.680 | 5.770 | 836,956 | -0.07(-1.20%) |
Apr 13, 2022 | 5.660 | 5.960 | 5.590 | 5.840 | 324,801 | +0.20(+3.55%) |
Apr 12, 2022 | 5.610 | 5.860 | 5.520 | 5.640 | 365,675 | +0.15(+2.73%) |
Apr 11, 2022 | 5.710 | 5.710 | 5.420 | 5.490 | 404,605 | -0.27(-4.69%) |
Apr 08, 2022 | 5.540 | 5.790 | 5.530 | 5.760 | 421,522 | +0.26(+4.73%) |
Apr 07, 2022 | 5.400 | 5.580 | 5.215 | 5.500 | 417,165 | +0.00(+0.00%) |
Apr 06, 2022 | 5.520 | 5.610 | 5.250 | 5.500 | 454,484 | -0.12(-2.14%) |
Apr 05, 2022 | 5.730 | 5.730 | 5.420 | 5.620 | 393,841 | -0.12(-2.09%) |
Apr 04, 2022 | 6.050 | 6.160 | 5.730 | 5.740 | 469,470 | -0.28(-4.65%) |
Apr 01, 2022 | 5.780 | 6.080 | 5.705 | 6.020 | 772,139 | +0.25(+4.33%) |
Mar 31, 2022 | 5.700 | 5.820 | 5.570 | 5.770 | 432,007 | +0.08(+1.41%) |
Mar 30, 2022 | 5.780 | 6.020 | 5.610 | 5.690 | 497,519 | -0.11(-1.90%) |
Mar 29, 2022 | 5.870 | 5.960 | 5.670 | 5.800 | 468,285 | +0.04(+0.69%) |
Mar 28, 2022 | 5.770 | 5.930 | 5.630 | 5.760 | 311,594 | -0.02(-0.35%) |
Mar 25, 2022 | 5.990 | 6.010 | 5.680 | 5.780 | 478,703 | -0.18(-3.02%) |
Mar 24, 2022 | 5.720 | 6.010 | 5.650 | 5.960 | 499,350 | +0.28(+4.93%) |
Mar 23, 2022 | 5.900 | 6.010 | 5.650 | 5.680 | 527,852 | -0.27(-4.54%) |
Mar 22, 2022 | 5.720 | 5.990 | 5.700 | 5.950 | 506,233 | +0.28(+4.94%) |
Mar 21, 2022 | 5.750 | 5.875 | 5.560 | 5.670 | 530,641 | -0.15(-2.58%) |
Mar 18, 2022 | 5.350 | 5.860 | 5.350 | 5.820 | 540,249 | +0.35(+6.40%) |
Mar 17, 2022 | 5.050 | 5.470 | 5.050 | 5.470 | 484,494 | +0.26(+4.99%) |
Mar 16, 2022 | 5.060 | 5.240 | 5.020 | 5.210 | 704,506 | +0.24(+4.83%) |
Mar 15, 2022 | 4.630 | 5.000 | 4.630 | 4.970 | 789,877 | +0.33(+7.11%) |
Mar 14, 2022 | 4.980 | 5.020 | 4.630 | 4.640 | 1,583,384 | -0.37(-7.39%) |
Mar 11, 2022 | 5.080 | 5.110 | 4.910 | 5.010 | 815,202 | -0.03(-0.60%) |
Mar 10, 2022 | 4.980 | 5.070 | 4.780 | 5.040 | 989,050 | -0.09(-1.75%) |
Mar 09, 2022 | 4.930 | 5.290 | 4.460 | 5.130 | 886,761 | +0.28(+5.77%) |
Mar 08, 2022 | 4.510 | 5.550 | 4.271 | 4.850 | 2,475,306 | +0.10(+2.11%) |
Mar 07, 2022 | 5.120 | 5.185 | 4.700 | 4.750 | 959,959 | -0.36(-7.05%) |
Mar 04, 2022 | 5.490 | 5.510 | 4.960 | 5.110 | 675,531 | -0.47(-8.42%) |
Mar 03, 2022 | 5.790 | 5.875 | 5.540 | 5.580 | 527,092 | -0.22(-3.79%) |
Mar 02, 2022 | 5.820 | 5.970 | 5.730 | 5.800 | 475,667 | +0.00(+0.00%) |
Mar 01, 2022 | 5.640 | 5.915 | 5.570 | 5.800 | 580,549 | +0.09(+1.58%) |
Feb 28, 2022 | 5.580 | 5.760 | 5.430 | 5.710 | 1,017,119 | +0.07(+1.24%) |
Feb 25, 2022 | 5.240 | 5.670 | 5.400 | 5.640 | 630,686 | +0.41(+7.84%) |
Feb 24, 2022 | 4.810 | 5.230 | 4.760 | 5.230 | 1,022,660 | +0.24(+4.81%) |
Feb 23, 2022 | 5.030 | 5.145 | 4.960 | 4.990 | 722,824 | +0.01(+0.20%) |
Feb 22, 2022 | 4.950 | 5.146 | 4.850 | 4.980 | 1,174,473 | -0.05(-0.99%) |
Feb 18, 2022 | 5.030 | 0 | -0.18(-3.45%) | |||
Feb 17, 2022 | 5.270 | 5.370 | 4.990 | 5.210 | 1,896,290 | -0.11(-2.07%) |
Feb 16, 2022 | 5.070 | 5.480 | 5.040 | 5.320 | 1,258,603 | +0.27(+5.35%) |
Feb 15, 2022 | 4.980 | 5.080 | 4.830 | 5.050 | 706,193 | +0.16(+3.27%) |
Feb 14, 2022 | 4.730 | 5.000 | 4.716 | 4.890 | 653,421 | +0.12(+2.52%) |
Feb 11, 2022 | 4.960 | 4.990 | 4.590 | 4.770 | 861,933 | -0.03(-0.63%) |
Feb 10, 2022 | 5.040 | 5.350 | 4.750 | 4.800 | 1,070,929 | -0.40(-7.69%) |
Feb 09, 2022 | 4.970 | 5.250 | 4.870 | 5.200 | 1,252,672 | +0.31(+6.34%) |
Feb 08, 2022 | 4.840 | 4.915 | 4.640 | 4.890 | 1,744,125 | -0.01(-0.20%) |
Feb 07, 2022 | 5.200 | 5.200 | 4.780 | 4.900 | 1,680,876 | -0.30(-5.77%) |
Feb 04, 2022 | 4.990 | 5.220 | 4.870 | 5.200 | 1,254,654 | +0.18(+3.59%) |
Feb 03, 2022 | 5.170 | 4.840 | 5.020 | 1,630,125 | -0.33(-6.08%) | |
Feb 02, 2022 | 6.110 | 6.310 | 5.210 | 5.345 | 1,851,716 | -0.73(-11.94%) |