Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.350 | 5.490 | 5.085 | 5.090 | 948,617 | -0.34(-6.26%) |
Apr 28, 2022 | 5.480 | 5.510 | 5.330 | 5.430 | 1,223,081 | +0.03(+0.56%) |
Apr 27, 2022 | 5.340 | 5.610 | 5.340 | 5.400 | 550,266 | +0.06(+1.12%) |
Apr 26, 2022 | 5.340 | 5.420 | 5.280 | 5.340 | 509,331 | -0.08(-1.48%) |
Apr 25, 2022 | 5.450 | 5.489 | 5.130 | 5.420 | 533,271 | -0.06(-1.09%) |
Apr 22, 2022 | 5.310 | 5.560 | 5.120 | 5.480 | 1,863,099 | +0.16(+3.01%) |
Apr 21, 2022 | 5.430 | 5.520 | 5.190 | 5.320 | 536,042 | -0.02(-0.37%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.250 | 5.340 | 667,941 | -0.07(-1.29%) |
Apr 19, 2022 | 5.210 | 5.470 | 5.180 | 5.410 | 856,071 | +0.17(+3.24%) |
Apr 18, 2022 | 5.280 | 5.320 | 5.120 | 5.240 | 449,536 | -0.04(-0.76%) |
Apr 14, 2022 | 5.300 | 5.330 | 5.200 | 5.280 | 391,998 | +0.00(+0.00%) |
Apr 13, 2022 | 5.200 | 5.340 | 5.130 | 5.280 | 298,373 | +0.06(+1.15%) |
Apr 12, 2022 | 5.360 | 5.450 | 5.200 | 5.220 | 455,755 | -0.03(-0.57%) |
Apr 11, 2022 | 5.250 | 5.380 | 5.150 | 5.250 | 315,185 | -0.03(-0.57%) |
Apr 08, 2022 | 5.380 | 5.500 | 5.250 | 5.280 | 548,959 | -0.11(-2.04%) |
Apr 07, 2022 | 5.480 | 5.570 | 5.280 | 5.390 | 885,869 | -0.09(-1.64%) |
Apr 06, 2022 | 5.600 | 5.695 | 5.280 | 5.480 | 1,039,913 | -0.19(-3.35%) |
Apr 05, 2022 | 5.930 | 5.930 | 5.610 | 5.670 | 770,305 | -0.26(-4.38%) |
Apr 04, 2022 | 5.930 | 6.050 | 5.790 | 5.930 | 855,281 | +0.05(+0.85%) |
Apr 01, 2022 | 5.930 | 5.970 | 5.815 | 5.880 | 698,336 | +0.02(+0.34%) |
Mar 31, 2022 | 5.830 | 5.920 | 5.580 | 5.860 | 1,084,666 | +0.11(+1.91%) |
Mar 30, 2022 | 5.900 | 5.950 | 5.720 | 5.750 | 463,322 | -0.20(-3.36%) |
Mar 29, 2022 | 5.980 | 6.020 | 5.870 | 5.950 | 736,483 | +0.08(+1.36%) |
Mar 28, 2022 | 5.790 | 5.970 | 5.730 | 5.870 | 895,383 | +0.03(+0.51%) |
Mar 25, 2022 | 5.960 | 6.010 | 5.730 | 5.840 | 694,272 | -0.12(-2.01%) |
Mar 24, 2022 | 5.780 | 6.085 | 5.690 | 5.960 | 2,146,760 | +0.21(+3.65%) |
Mar 23, 2022 | 5.760 | 5.910 | 5.640 | 5.750 | 986,302 | -0.08(-1.37%) |
Mar 22, 2022 | 5.930 | 6.190 | 5.750 | 5.830 | 1,831,691 | -0.05(-0.85%) |
Mar 21, 2022 | 5.900 | 6.020 | 5.760 | 5.880 | 1,278,433 | -0.13(-2.16%) |
Mar 18, 2022 | 5.870 | 6.060 | 5.860 | 6.010 | 1,831,150 | +0.14(+2.39%) |
Mar 17, 2022 | 5.580 | 5.970 | 5.570 | 5.870 | 944,497 | +0.21(+3.71%) |
Mar 16, 2022 | 5.300 | 5.700 | 5.250 | 5.660 | 927,239 | +0.54(+10.55%) |
Mar 15, 2022 | 4.940 | 5.130 | 4.850 | 5.120 | 711,873 | +0.23(+4.70%) |
Mar 14, 2022 | 5.280 | 5.350 | 4.860 | 4.890 | 710,296 | -0.27(-5.23%) |
Mar 11, 2022 | 5.510 | 5.510 | 5.150 | 5.160 | 441,052 | -0.25(-4.62%) |
Mar 10, 2022 | 5.260 | 5.440 | 5.220 | 5.410 | 469,623 | -0.03(-0.55%) |
Mar 09, 2022 | 5.200 | 5.610 | 5.042 | 5.440 | 850,716 | +0.40(+7.94%) |
Mar 08, 2022 | 5.090 | 5.200 | 4.830 | 5.040 | 914,913 | +0.02(+0.40%) |
Mar 07, 2022 | 5.510 | 5.525 | 5.010 | 5.020 | 1,177,751 | -0.43(-7.89%) |
Mar 04, 2022 | 5.350 | 5.485 | 4.940 | 5.450 | 1,441,200 | +0.15(+2.83%) |
Mar 03, 2022 | 5.600 | 5.610 | 5.260 | 5.300 | 765,253 | -0.30(-5.36%) |
Mar 02, 2022 | 5.240 | 5.670 | 5.140 | 5.600 | 1,164,464 | +0.41(+7.90%) |
Mar 01, 2022 | 6.070 | 6.070 | 4.840 | 5.190 | 2,701,493 | -1.26(-19.53%) |
Feb 28, 2022 | 6.220 | 6.490 | 6.220 | 6.450 | 740,963 | +0.10(+1.57%) |
Feb 25, 2022 | 6.240 | 6.360 | 6.110 | 6.350 | 463,267 | +0.19(+3.08%) |
Feb 24, 2022 | 5.580 | 6.180 | 5.540 | 6.160 | 1,007,943 | +0.31(+5.30%) |
Feb 23, 2022 | 6.160 | 6.310 | 5.785 | 5.850 | 633,745 | -0.23(-3.78%) |
Feb 22, 2022 | 6.020 | 6.280 | 6.020 | 6.080 | 418,408 | +0.03(+0.50%) |
Feb 18, 2022 | 6.050 | 0 | -0.20(-3.20%) | |||
Feb 17, 2022 | 6.590 | 6.660 | 6.190 | 6.250 | 842,002 | -0.49(-7.27%) |
Feb 16, 2022 | 6.760 | 6.780 | 6.550 | 6.740 | 381,499 | +0.05(+0.75%) |
Feb 15, 2022 | 6.460 | 6.690 | 6.390 | 6.690 | 548,118 | +0.39(+6.19%) |
Feb 14, 2022 | 6.540 | 6.572 | 6.300 | 6.300 | 482,408 | -0.17(-2.63%) |
Feb 11, 2022 | 6.410 | 6.830 | 6.300 | 6.470 | 1,456,327 | +0.10(+1.57%) |
Feb 10, 2022 | 6.300 | 6.670 | 6.030 | 6.370 | 1,884,164 | -0.07(-1.09%) |
Feb 09, 2022 | 6.530 | 6.550 | 6.345 | 6.440 | 906,050 | +0.02(+0.31%) |
Feb 08, 2022 | 6.420 | 6.500 | 6.350 | 6.420 | 441,230 | +0.01(+0.16%) |
Feb 07, 2022 | 6.400 | 6.570 | 6.190 | 6.410 | 1,065,569 | +0.02(+0.31%) |
Feb 04, 2022 | 6.785 | 6.785 | 6.140 | 6.390 | 784,938 | +0.07(+1.11%) |
Feb 03, 2022 | 6.770 | 6.255 | 6.320 | 1,485,013 | -0.43(-6.37%) | |
Feb 02, 2022 | 6.740 | 6.860 | 6.540 | 6.750 | 1,120,997 | -0.04(-0.59%) |