Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.501 | 5.577 | 5.413 | 5.569 | 8,721 | +0.08(+1.46%) |
Apr 28, 2022 | 5.615 | 5.615 | 5.364 | 5.489 | 27,896 | -0.08(-1.44%) |
Apr 27, 2022 | 5.658 | 5.674 | 5.569 | 5.569 | 24,985 | -0.12(-2.03%) |
Apr 26, 2022 | 5.685 | 5.720 | 5.653 | 5.685 | 21,293 | +0.04(+0.63%) |
Apr 25, 2022 | 5.569 | 5.676 | 5.569 | 5.649 | 5,380 | -0.04(-0.63%) |
Apr 22, 2022 | 5.649 | 5.759 | 5.649 | 5.685 | 11,897 | -0.01(-0.16%) |
Apr 21, 2022 | 5.711 | 5.756 | 5.694 | 5.694 | 4,615 | -0.04(-0.62%) |
Apr 20, 2022 | 5.720 | 5.747 | 5.702 | 5.729 | 5,267 | +0.02(+0.31%) |
Apr 19, 2022 | 5.702 | 5.711 | 5.640 | 5.711 | 14,710 | +0.02(+0.31%) |
Apr 18, 2022 | 5.756 | 5.756 | 5.649 | 5.693 | 3,568 | -0.02(-0.31%) |
Apr 14, 2022 | 5.596 | 5.738 | 5.596 | 5.711 | 4,745 | +0.04(+0.71%) |
Apr 13, 2022 | 5.649 | 5.729 | 5.631 | 5.671 | 20,064 | +0.00(+0.08%) |
Apr 12, 2022 | 5.707 | 5.709 | 5.649 | 5.667 | 6,049 | +0.03(+0.47%) |
Apr 11, 2022 | 5.711 | 5.779 | 5.605 | 5.640 | 26,750 | -0.11(-1.86%) |
Apr 08, 2022 | 5.747 | 5.764 | 5.720 | 5.747 | 6,251 | +0.06(+1.09%) |
Apr 07, 2022 | 5.694 | 5.720 | 5.649 | 5.685 | 17,204 | -0.04(-0.62%) |
Apr 06, 2022 | 5.809 | 5.809 | 5.711 | 5.720 | 14,037 | -0.04(-0.62%) |
Apr 05, 2022 | 5.818 | 5.818 | 5.729 | 5.756 | 12,808 | -0.06(-0.99%) |
Apr 04, 2022 | 5.800 | 5.834 | 5.784 | 5.814 | 22,391 | +0.03(+0.54%) |
Apr 01, 2022 | 5.818 | 5.818 | 5.716 | 5.782 | 4,323 | -0.01(-0.15%) |
Mar 31, 2022 | 5.800 | 5.818 | 5.791 | 5.791 | 2,048 | +0.01(+0.15%) |
Mar 30, 2022 | 5.774 | 5.782 | 5.747 | 5.782 | 9,685 | +0.04(+0.62%) |
Mar 29, 2022 | 5.702 | 5.761 | 5.702 | 5.747 | 10,121 | +0.02(+0.31%) |
Mar 28, 2022 | 5.578 | 5.729 | 5.578 | 5.729 | 20,277 | +0.15(+2.71%) |
Mar 25, 2022 | 5.756 | 5.800 | 5.400 | 5.578 | 101,464 | -0.20(-3.54%) |
Mar 24, 2022 | 5.791 | 5.800 | 5.747 | 5.782 | 10,425 | -0.02(-0.31%) |
Mar 23, 2022 | 5.756 | 5.854 | 5.756 | 5.800 | 18,695 | -0.02(-0.31%) |
Mar 22, 2022 | 5.818 | 5.836 | 5.747 | 5.818 | 23,099 | +0.00(+0.00%) |
Mar 21, 2022 | 5.774 | 5.827 | 5.774 | 5.818 | 13,727 | -0.02(-0.30%) |
Mar 18, 2022 | 5.782 | 5.836 | 5.782 | 5.836 | 11,651 | +0.01(+0.15%) |
Mar 17, 2022 | 5.720 | 5.836 | 5.720 | 5.827 | 4,313 | +0.13(+2.34%) |
Mar 16, 2022 | 5.650 | 5.764 | 5.650 | 5.694 | 13,600 | -0.02(-0.31%) |
Mar 15, 2022 | 5.711 | 5.737 | 5.694 | 5.711 | 9,842 | +0.03(+0.46%) |
Mar 14, 2022 | 5.702 | 5.764 | 5.632 | 5.685 | 17,963 | -0.02(-0.31%) |
Mar 11, 2022 | 5.720 | 5.773 | 5.606 | 5.702 | 64,578 | -0.03(-0.46%) |
Mar 10, 2022 | 5.773 | 5.773 | 5.685 | 5.729 | 16,089 | -0.01(-0.15%) |
Mar 09, 2022 | 5.729 | 5.790 | 5.676 | 5.737 | 20,022 | +0.05(+0.93%) |
Mar 08, 2022 | 5.694 | 5.773 | 5.609 | 5.685 | 42,014 | -0.02(-0.31%) |
Mar 07, 2022 | 5.852 | 5.852 | 5.685 | 5.702 | 53,421 | -0.17(-2.84%) |
Mar 04, 2022 | 5.931 | 5.931 | 5.799 | 5.869 | 17,944 | -0.04(-0.60%) |
Mar 03, 2022 | 5.983 | 6.001 | 5.887 | 5.904 | 23,186 | -0.10(-1.61%) |
Mar 02, 2022 | 5.966 | 6.001 | 5.897 | 6.001 | 26,322 | +0.10(+1.64%) |
Mar 01, 2022 | 5.905 | 5.966 | 5.885 | 5.904 | 33,839 | +0.00(+0.00%) |
Feb 28, 2022 | 5.948 | 5.975 | 5.904 | 5.904 | 70,940 | -0.03(-0.44%) |
Feb 25, 2022 | 5.935 | 5.931 | 5.913 | 5.931 | 14,541 | -0.02(-0.30%) |
Feb 24, 2022 | 5.922 | 5.957 | 5.913 | 5.948 | 23,295 | +0.02(+0.30%) |
Feb 23, 2022 | 5.940 | 5.957 | 5.922 | 5.931 | 20,696 | -0.03(-0.44%) |
Feb 22, 2022 | 6.045 | 6.045 | 5.940 | 5.957 | 46,829 | -0.09(-1.45%) |
Feb 18, 2022 | 6.045 | 0 | -0.10(-1.57%) | |||
Feb 17, 2022 | 6.098 | 6.142 | 6.063 | 6.142 | 9,893 | -0.01(-0.14%) |
Feb 16, 2022 | 6.203 | 6.203 | 6.098 | 6.150 | 17,999 | +0.01(+0.14%) |
Feb 15, 2022 | 6.115 | 6.150 | 6.115 | 6.142 | 4,232 | +0.03(+0.43%) |
Feb 14, 2022 | 6.186 | 6.203 | 6.106 | 6.115 | 15,732 | -0.04(-0.71%) |
Feb 11, 2022 | 6.221 | 6.221 | 6.133 | 6.159 | 18,658 | +0.04(+0.72%) |
Feb 10, 2022 | 6.203 | 6.221 | 6.115 | 6.115 | 58,477 | -0.10(-1.56%) |
Feb 09, 2022 | 6.150 | 6.282 | 6.106 | 6.212 | 93,782 | +0.25(+4.12%) |
Feb 08, 2022 | 5.983 | 6.019 | 5.966 | 5.966 | 7,428 | -0.01(-0.15%) |
Feb 07, 2022 | 6.142 | 6.142 | 5.970 | 5.975 | 21,322 | -0.04(-0.58%) |
Feb 04, 2022 | 5.993 | 6.070 | 5.983 | 6.010 | 16,741 | -0.01(-0.15%) |
Feb 03, 2022 | 6.168 | 6.019 | 6.019 | 23,505 | -0.22(-3.52%) | |
Feb 02, 2022 | 6.101 | 6.238 | 6.085 | 6.238 | 25,474 | +0.15(+2.53%) |