Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.510 | 5.660 | 5.340 | 5.430 | 83,852 | -0.15(-2.69%) |
Apr 28, 2022 | 5.600 | 5.740 | 5.380 | 5.580 | 70,947 | +0.03(+0.54%) |
Apr 27, 2022 | 5.530 | 5.710 | 5.415 | 5.550 | 104,154 | +0.00(+0.00%) |
Apr 26, 2022 | 5.660 | 5.735 | 5.510 | 5.550 | 93,627 | -0.20(-3.48%) |
Apr 25, 2022 | 5.590 | 5.790 | 5.485 | 5.750 | 58,580 | +0.16(+2.86%) |
Apr 22, 2022 | 5.760 | 6.080 | 5.520 | 5.590 | 52,157 | -0.21(-3.62%) |
Apr 21, 2022 | 6.000 | 6.331 | 5.760 | 5.800 | 76,509 | -0.12(-2.03%) |
Apr 20, 2022 | 5.770 | 5.980 | 5.770 | 5.920 | 138,737 | +0.18(+3.14%) |
Apr 19, 2022 | 5.740 | 5.900 | 5.690 | 5.740 | 86,313 | +0.04(+0.70%) |
Apr 18, 2022 | 5.850 | 5.890 | 5.510 | 5.700 | 67,624 | -0.21(-3.55%) |
Apr 14, 2022 | 5.880 | 5.930 | 5.720 | 5.910 | 65,257 | +0.07(+1.20%) |
Apr 13, 2022 | 5.760 | 5.860 | 5.560 | 5.840 | 70,507 | +0.09(+1.57%) |
Apr 12, 2022 | 5.760 | 5.900 | 5.640 | 5.750 | 59,623 | +0.00(+0.00%) |
Apr 11, 2022 | 6.050 | 6.050 | 5.600 | 5.750 | 155,513 | -0.29(-4.80%) |
Apr 08, 2022 | 5.970 | 6.109 | 5.770 | 6.040 | 74,736 | +0.08(+1.34%) |
Apr 07, 2022 | 5.840 | 6.110 | 5.670 | 5.960 | 88,911 | +0.13(+2.23%) |
Apr 06, 2022 | 5.650 | 5.900 | 5.550 | 5.830 | 118,315 | +0.16(+2.82%) |
Apr 05, 2022 | 5.840 | 6.040 | 5.560 | 5.670 | 454,148 | -0.16(-2.74%) |
Apr 04, 2022 | 6.060 | 6.060 | 5.720 | 5.830 | 134,504 | -0.15(-2.51%) |
Apr 01, 2022 | 6.000 | 6.350 | 5.800 | 5.980 | 81,175 | -0.07(-1.16%) |
Mar 31, 2022 | 6.190 | 6.280 | 5.902 | 6.050 | 588,013 | -0.12(-1.94%) |
Mar 30, 2022 | 6.350 | 6.430 | 6.090 | 6.170 | 76,501 | -0.18(-2.83%) |
Mar 29, 2022 | 6.670 | 6.730 | 6.320 | 6.350 | 84,994 | -0.24(-3.64%) |
Mar 28, 2022 | 6.490 | 6.730 | 6.380 | 6.590 | 94,139 | +0.10(+1.54%) |
Mar 25, 2022 | 6.350 | 6.860 | 6.250 | 6.490 | 121,243 | +0.31(+5.02%) |
Mar 24, 2022 | 6.050 | 6.310 | 6.010 | 6.180 | 29,404 | +0.08(+1.31%) |
Mar 23, 2022 | 6.180 | 6.310 | 5.975 | 6.100 | 33,827 | -0.15(-2.40%) |
Mar 22, 2022 | 6.340 | 6.365 | 6.065 | 6.250 | 55,551 | -0.11(-1.73%) |
Mar 21, 2022 | 6.460 | 6.560 | 6.200 | 6.360 | 554,200 | -0.07(-1.09%) |
Mar 18, 2022 | 6.250 | 6.590 | 6.180 | 6.430 | 75,485 | +0.21(+3.38%) |
Mar 17, 2022 | 5.921 | 6.285 | 5.921 | 6.220 | 44,012 | +0.23(+3.84%) |
Mar 16, 2022 | 5.940 | 6.049 | 5.750 | 5.990 | 40,278 | +0.20(+3.45%) |
Mar 15, 2022 | 5.900 | 6.310 | 5.751 | 5.790 | 57,226 | -0.11(-1.86%) |
Mar 14, 2022 | 6.240 | 6.360 | 5.900 | 5.900 | 65,502 | -0.38(-6.05%) |
Mar 11, 2022 | 6.350 | 6.540 | 6.245 | 6.280 | 78,074 | -0.09(-1.41%) |
Mar 10, 2022 | 6.370 | 6.460 | 6.120 | 6.370 | 42,695 | -0.06(-0.93%) |
Mar 09, 2022 | 6.390 | 6.660 | 6.390 | 6.430 | 36,153 | +0.09(+1.42%) |
Mar 08, 2022 | 6.550 | 6.550 | 6.250 | 6.340 | 66,821 | -0.19(-2.91%) |
Mar 07, 2022 | 6.780 | 6.780 | 6.515 | 6.530 | 98,422 | -0.22(-3.26%) |
Mar 04, 2022 | 6.660 | 6.930 | 6.547 | 6.750 | 90,848 | +0.08(+1.20%) |
Mar 03, 2022 | 7.150 | 7.300 | 6.640 | 6.670 | 154,135 | -0.52(-7.23%) |
Mar 02, 2022 | 6.270 | 7.280 | 6.270 | 7.190 | 359,161 | +1.05(+17.10%) |
Mar 01, 2022 | 5.750 | 6.300 | 5.750 | 6.140 | 191,215 | +0.38(+6.60%) |
Feb 28, 2022 | 5.570 | 5.770 | 5.320 | 5.760 | 96,624 | +0.13(+2.31%) |
Feb 25, 2022 | 5.440 | 5.650 | 5.320 | 5.630 | 135,082 | +0.21(+3.87%) |
Feb 24, 2022 | 5.240 | 5.450 | 5.110 | 5.420 | 246,616 | +0.06(+1.12%) |
Feb 23, 2022 | 4.910 | 5.500 | 4.520 | 5.360 | 226,817 | -0.04(-0.74%) |
Feb 22, 2022 | 5.360 | 5.520 | 5.270 | 5.400 | 238,050 | -0.05(-0.92%) |
Feb 18, 2022 | 5.450 | 0 | +0.03(+0.55%) | |||
Feb 17, 2022 | 5.420 | 5.540 | 5.300 | 5.420 | 180,735 | -0.08(-1.45%) |
Feb 16, 2022 | 5.480 | 5.600 | 5.280 | 5.500 | 87,344 | +0.01(+0.18%) |
Feb 15, 2022 | 5.340 | 5.645 | 5.340 | 5.490 | 150,982 | +0.22(+4.17%) |
Feb 14, 2022 | 5.490 | 5.730 | 5.200 | 5.270 | 40,422 | -0.19(-3.48%) |
Feb 11, 2022 | 5.610 | 5.690 | 5.390 | 5.460 | 85,885 | -0.13(-2.33%) |
Feb 10, 2022 | 5.560 | 5.765 | 5.520 | 5.590 | 49,166 | -0.10(-1.76%) |
Feb 09, 2022 | 5.390 | 5.900 | 5.390 | 5.690 | 106,933 | +0.33(+6.16%) |
Feb 08, 2022 | 5.340 | 5.440 | 5.020 | 5.360 | 78,126 | +0.00(+0.00%) |
Feb 07, 2022 | 5.380 | 5.480 | 5.251 | 5.360 | 48,285 | +0.02(+0.37%) |
Feb 04, 2022 | 5.190 | 5.340 | 5.090 | 5.340 | 63,805 | +0.11(+2.10%) |
Feb 03, 2022 | 5.280 | 5.200 | 5.230 | 102,712 | -0.13(-2.43%) | |
Feb 02, 2022 | 5.610 | 5.610 | 5.320 | 5.360 | 793,655 | -0.23(-4.11%) |