Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.950 | 5.950 | 5.560 | 5.720 | 4,391 | -0.03(-0.52%) |
Apr 28, 2022 | 5.630 | 5.750 | 5.537 | 5.750 | 5,820 | +0.15(+2.68%) |
Apr 27, 2022 | 5.710 | 5.788 | 5.600 | 5.600 | 908 | -0.14(-2.44%) |
Apr 26, 2022 | 5.700 | 5.740 | 5.685 | 5.740 | 2,054 | +0.04(+0.70%) |
Apr 25, 2022 | 5.610 | 5.850 | 5.610 | 5.700 | 5,416 | +0.00(+0.00%) |
Apr 22, 2022 | 5.610 | 5.940 | 5.600 | 5.700 | 3,007 | -0.03(-0.52%) |
Apr 21, 2022 | 6.010 | 6.220 | 5.500 | 5.730 | 17,379 | -0.27(-4.50%) |
Apr 20, 2022 | 6.490 | 6.500 | 6.000 | 6.000 | 16,750 | -0.80(-11.76%) |
Apr 19, 2022 | 6.660 | 6.800 | 6.660 | 6.800 | 861 | +0.20(+3.03%) |
Apr 18, 2022 | 6.800 | 6.800 | 6.600 | 6.600 | 3,512 | -0.26(-3.77%) |
Apr 14, 2022 | 6.500 | 6.859 | 6.500 | 6.859 | 3,973 | +0.02(+0.27%) |
Apr 13, 2022 | 6.835 | 6.970 | 6.702 | 6.840 | 3,231 | -0.16(-2.29%) |
Apr 12, 2022 | 7.130 | 7.287 | 6.990 | 7.000 | 6,719 | -0.09(-1.27%) |
Apr 11, 2022 | 6.600 | 7.339 | 6.590 | 7.090 | 31,585 | +0.50(+7.66%) |
Apr 08, 2022 | 6.620 | 6.620 | 6.500 | 6.586 | 5,504 | +0.07(+1.01%) |
Apr 07, 2022 | 6.600 | 6.600 | 6.520 | 6.520 | 5,346 | -0.01(-0.15%) |
Apr 06, 2022 | 6.690 | 6.785 | 6.530 | 6.530 | 3,462 | -0.27(-3.97%) |
Apr 05, 2022 | 6.760 | 6.920 | 6.760 | 6.800 | 6,265 | -0.08(-1.16%) |
Apr 04, 2022 | 7.070 | 7.070 | 6.830 | 6.880 | 19,512 | -0.34(-4.71%) |
Apr 01, 2022 | 7.462 | 7.515 | 7.108 | 7.220 | 4,846 | +0.00(+0.00%) |
Mar 31, 2022 | 7.478 | 7.478 | 7.220 | 7.220 | 2,380 | -0.21(-2.83%) |
Mar 30, 2022 | 7.250 | 7.525 | 7.180 | 7.430 | 13,672 | -0.18(-2.37%) |
Mar 29, 2022 | 7.720 | 7.870 | 7.610 | 7.610 | 4,155 | -0.04(-0.52%) |
Mar 28, 2022 | 7.020 | 7.830 | 7.020 | 7.650 | 15,927 | +0.54(+7.59%) |
Mar 25, 2022 | 7.730 | 7.730 | 7.040 | 7.110 | 49,363 | -0.66(-8.49%) |
Mar 24, 2022 | 8.120 | 8.130 | 7.550 | 7.770 | 28,051 | -0.48(-5.82%) |
Mar 23, 2022 | 8.270 | 8.340 | 8.180 | 8.250 | 14,846 | +0.00(+0.00%) |
Mar 22, 2022 | 8.400 | 8.400 | 7.560 | 8.250 | 15,749 | -0.17(-2.02%) |
Mar 21, 2022 | 7.540 | 9.000 | 7.020 | 8.420 | 115,577 | +0.79(+10.35%) |
Mar 18, 2022 | 7.210 | 7.670 | 7.122 | 7.630 | 23,815 | +0.50(+7.01%) |
Mar 17, 2022 | 7.230 | 7.350 | 7.022 | 7.130 | 16,195 | -0.02(-0.28%) |
Mar 16, 2022 | 7.200 | 7.200 | 6.920 | 7.150 | 31,692 | +0.06(+0.85%) |
Mar 15, 2022 | 6.810 | 7.400 | 6.750 | 7.090 | 114,316 | +0.24(+3.50%) |
Mar 14, 2022 | 6.940 | 7.100 | 6.730 | 6.850 | 41,101 | -0.15(-2.14%) |
Mar 11, 2022 | 6.910 | 7.090 | 6.600 | 7.000 | 74,196 | +0.25(+3.70%) |
Mar 10, 2022 | 6.350 | 6.970 | 6.300 | 6.750 | 139,226 | +0.43(+6.80%) |
Mar 09, 2022 | 6.396 | 6.396 | 6.310 | 6.320 | 32,095 | +0.00(+0.00%) |
Mar 08, 2022 | 6.320 | 6.400 | 6.289 | 6.320 | 23,566 | -0.04(-0.55%) |
Mar 07, 2022 | 6.450 | 6.450 | 6.300 | 6.355 | 34,442 | -0.18(-2.83%) |
Mar 04, 2022 | 6.410 | 6.550 | 6.250 | 6.540 | 99,007 | +0.09(+1.40%) |
Mar 03, 2022 | 6.380 | 6.750 | 6.290 | 6.450 | 154,534 | +0.10(+1.57%) |
Mar 02, 2022 | 6.350 | 6.380 | 6.171 | 6.350 | 42,718 | -0.03(-0.47%) |
Mar 01, 2022 | 6.150 | 6.499 | 6.110 | 6.380 | 36,213 | +0.09(+1.43%) |
Feb 28, 2022 | 5.770 | 6.790 | 5.770 | 6.290 | 225,369 | +0.76(+13.69%) |
Feb 25, 2022 | 4.600 | 5.600 | 4.910 | 5.533 | 87,639 | +0.92(+20.01%) |
Feb 24, 2022 | 4.560 | 4.720 | 4.570 | 4.610 | 6,413 | +0.06(+1.32%) |
Feb 23, 2022 | 5.027 | 5.027 | 4.550 | 4.550 | 36,059 | -0.43(-8.63%) |
Feb 22, 2022 | 5.000 | 5.133 | 4.870 | 4.980 | 10,219 | -0.09(-1.78%) |
Feb 18, 2022 | 5.070 | 0 | -0.04(-0.78%) | |||
Feb 17, 2022 | 5.110 | 5.110 | 5.108 | 5.110 | 889 | +0.08(+1.59%) |
Feb 16, 2022 | 5.465 | 5.465 | 4.981 | 5.030 | 2,227 | -0.07(-1.37%) |
Feb 15, 2022 | 5.180 | 5.250 | 5.100 | 5.100 | 1,948 | +0.05(+0.99%) |
Feb 14, 2022 | 5.000 | 5.220 | 4.955 | 5.050 | 13,469 | +0.03(+0.60%) |
Feb 11, 2022 | 5.000 | 5.100 | 4.980 | 5.020 | 2,157 | +0.05(+1.01%) |
Feb 10, 2022 | 5.000 | 5.050 | 4.900 | 4.970 | 26,402 | -0.10(-1.97%) |
Feb 09, 2022 | 5.000 | 5.100 | 5.000 | 5.070 | 8,072 | +0.07(+1.40%) |
Feb 08, 2022 | 4.990 | 5.120 | 4.950 | 5.000 | 2,518 | +0.05(+1.01%) |
Feb 07, 2022 | 4.880 | 4.950 | 4.870 | 4.950 | 30,452 | +0.05(+1.02%) |
Feb 04, 2022 | 4.980 | 5.093 | 4.860 | 4.900 | 9,637 | -0.02(-0.41%) |
Feb 03, 2022 | 5.110 | 4.920 | 4.920 | 8,486 | -0.13(-2.67%) | |
Feb 02, 2022 | 5.110 | 5.150 | 5.000 | 5.055 | 14,384 | +0.00(+0.10%) |