Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.880 | 6.010 | 5.880 | 5.900 | 699,286 | +0.04(+0.68%) |
Mar 30, 2022 | 5.980 | 5.990 | 5.840 | 5.860 | 353,613 | -0.10(-1.68%) |
Mar 29, 2022 | 5.700 | 5.990 | 5.700 | 5.960 | 1,712,019 | +0.19(+3.29%) |
Mar 28, 2022 | 5.870 | 5.890 | 5.745 | 5.770 | 1,064,187 | -0.10(-1.70%) |
Mar 25, 2022 | 5.830 | 5.950 | 5.830 | 5.870 | 671,184 | +0.03(+0.51%) |
Mar 24, 2022 | 5.760 | 5.840 | 5.690 | 5.840 | 272,698 | +0.09(+1.57%) |
Mar 23, 2022 | 5.800 | 5.810 | 5.720 | 5.750 | 303,332 | -0.08(-1.37%) |
Mar 22, 2022 | 5.810 | 5.910 | 5.790 | 5.830 | 327,626 | +0.05(+0.87%) |
Mar 21, 2022 | 5.800 | 5.850 | 5.750 | 5.780 | 346,711 | +0.00(+0.00%) |
Mar 18, 2022 | 5.760 | 5.830 | 5.675 | 5.780 | 1,092,110 | +0.00(+0.00%) |
Mar 17, 2022 | 5.650 | 5.805 | 5.630 | 5.780 | 519,024 | +0.11(+1.94%) |
Mar 16, 2022 | 5.680 | 5.710 | 5.540 | 5.670 | 349,872 | +0.02(+0.35%) |
Mar 15, 2022 | 5.680 | 5.710 | 5.620 | 5.650 | 374,983 | -0.02(-0.35%) |
Mar 14, 2022 | 5.760 | 5.760 | 5.600 | 5.670 | 322,816 | -0.07(-1.22%) |
Mar 11, 2022 | 5.800 | 5.845 | 5.715 | 5.740 | 304,600 | -0.03(-0.52%) |
Mar 10, 2022 | 5.720 | 5.780 | 5.660 | 5.770 | 245,564 | -0.03(-0.52%) |
Mar 09, 2022 | 5.900 | 5.900 | 5.770 | 5.800 | 621,478 | -0.01(-0.17%) |
Mar 08, 2022 | 6.140 | 6.140 | 5.750 | 5.810 | 603,876 | +0.02(+0.35%) |
Mar 07, 2022 | 5.820 | 5.860 | 5.730 | 5.790 | 371,223 | +0.00(+0.00%) |
Mar 04, 2022 | 5.760 | 5.820 | 5.715 | 5.790 | 265,887 | -0.03(-0.52%) |
Mar 03, 2022 | 5.920 | 5.930 | 5.780 | 5.820 | 253,831 | -0.06(-1.02%) |
Mar 02, 2022 | 5.800 | 5.900 | 5.750 | 5.880 | 482,104 | +0.11(+1.91%) |
Mar 01, 2022 | 5.780 | 5.830 | 5.670 | 5.770 | 642,602 | -0.01(-0.17%) |
Feb 28, 2022 | 5.680 | 5.840 | 5.680 | 5.780 | 1,064,944 | +0.02(+0.35%) |
Feb 25, 2022 | 5.620 | 5.785 | 5.700 | 5.760 | 722,831 | +0.15(+2.67%) |
Feb 24, 2022 | 5.560 | 5.640 | 5.395 | 5.610 | 933,341 | -0.04(-0.71%) |
Feb 23, 2022 | 5.710 | 5.845 | 5.620 | 5.650 | 733,372 | -0.02(-0.35%) |
Feb 22, 2022 | 5.690 | 5.750 | 5.530 | 5.670 | 794,485 | +0.00(+0.00%) |
Feb 18, 2022 | 5.670 | 0 | -0.05(-0.87%) | |||
Feb 17, 2022 | 5.650 | 5.720 | 5.550 | 5.720 | 437,782 | +0.06(+1.06%) |
Feb 16, 2022 | 5.650 | 5.729 | 5.531 | 5.660 | 763,390 | -0.07(-1.22%) |
Feb 15, 2022 | 5.600 | 5.730 | 5.530 | 5.730 | 443,405 | +0.20(+3.62%) |
Feb 14, 2022 | 5.580 | 5.615 | 5.440 | 5.530 | 443,395 | -0.01(-0.18%) |
Feb 11, 2022 | 5.390 | 5.590 | 5.390 | 5.540 | 495,852 | +0.16(+2.97%) |
Feb 10, 2022 | 5.440 | 5.505 | 5.360 | 5.380 | 566,201 | -0.11(-2.00%) |
Feb 09, 2022 | 5.560 | 5.570 | 5.450 | 5.490 | 368,180 | -0.04(-0.72%) |
Feb 08, 2022 | 5.580 | 5.640 | 5.485 | 5.530 | 348,555 | -0.01(-0.18%) |
Feb 07, 2022 | 5.550 | 5.640 | 5.520 | 5.540 | 567,413 | +0.00(+0.00%) |
Feb 04, 2022 | 5.530 | 5.570 | 5.360 | 5.540 | 378,508 | -0.01(-0.18%) |
Feb 03, 2022 | 5.600 | 5.520 | 5.550 | 286,911 | -0.05(-0.89%) | |
Feb 02, 2022 | 5.550 | 5.640 | 5.530 | 5.600 | 331,676 | +0.07(+1.27%) |
Feb 01, 2022 | 5.530 | 5.580 | 5.450 | 5.530 | 650,499 | -0.02(-0.36%) |
Jan 31, 2022 | 5.500 | 5.560 | 5.405 | 5.550 | 393,471 | -0.03(-0.54%) |
Jan 28, 2022 | 5.380 | 5.570 | 5.330 | 5.580 | 624,753 | +0.17(+3.14%) |
Jan 27, 2022 | 5.500 | 5.630 | 5.410 | 5.410 | 384,737 | -0.17(-3.05%) |
Jan 26, 2022 | 5.890 | 5.900 | 5.570 | 5.580 | 573,601 | -0.21(-3.63%) |
Jan 25, 2022 | 5.910 | 5.910 | 5.630 | 5.790 | 398,339 | +0.02(+0.35%) |
Jan 24, 2022 | 5.750 | 5.810 | 5.580 | 5.770 | 432,344 | +0.01(+0.17%) |
Jan 21, 2022 | 5.720 | 5.865 | 5.650 | 5.760 | 416,353 | -0.03(-0.52%) |
Jan 20, 2022 | 6.040 | 6.075 | 5.785 | 5.790 | 376,295 | -0.21(-3.50%) |
Jan 19, 2022 | 6.180 | 6.180 | 5.965 | 6.000 | 364,814 | -0.14(-2.28%) |
Jan 18, 2022 | 6.220 | 6.280 | 6.130 | 6.140 | 660,487 | -0.08(-1.29%) |
Jan 14, 2022 | 6.220 | 0 | +0.08(+1.30%) | |||
Jan 13, 2022 | 5.990 | 6.210 | 5.950 | 6.140 | 598,037 | +0.19(+3.19%) |
Jan 12, 2022 | 6.080 | 6.090 | 5.930 | 5.950 | 586,832 | -0.07(-1.16%) |
Jan 11, 2022 | 6.150 | 6.160 | 5.960 | 6.020 | 684,432 | -0.09(-1.47%) |
Jan 10, 2022 | 6.120 | 6.180 | 6.050 | 6.110 | 701,738 | -0.01(-0.16%) |
Jan 07, 2022 | 6.150 | 6.210 | 6.105 | 6.120 | 352,007 | -0.01(-0.16%) |
Jan 06, 2022 | 6.130 | 6.180 | 6.100 | 6.130 | 330,538 | +0.00(+0.00%) |
Jan 05, 2022 | 6.200 | 6.230 | 6.070 | 6.130 | 406,228 | -0.04(-0.65%) |
Jan 04, 2022 | 6.010 | 6.220 | 6.010 | 6.170 | 489,022 | +0.17(+2.83%) |