Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.672 | 5.740 | 5.486 | 5.520 | 226,226 | -0.18(-3.13%) |
Apr 28, 2022 | 5.630 | 5.757 | 5.545 | 5.698 | 155,855 | +0.11(+1.98%) |
Apr 27, 2022 | 5.638 | 5.723 | 5.562 | 5.587 | 169,235 | -0.03(-0.45%) |
Apr 26, 2022 | 5.774 | 5.815 | 5.613 | 5.613 | 153,579 | -0.20(-3.36%) |
Apr 25, 2022 | 5.783 | 5.817 | 5.698 | 5.808 | 176,876 | -0.06(-1.01%) |
Apr 22, 2022 | 5.987 | 6.046 | 5.842 | 5.868 | 232,942 | -0.15(-2.54%) |
Apr 21, 2022 | 6.071 | 6.173 | 5.987 | 6.021 | 241,440 | +0.00(+0.00%) |
Apr 20, 2022 | 6.071 | 6.071 | 5.946 | 6.021 | 152,233 | -0.01(-0.14%) |
Apr 19, 2022 | 5.829 | 6.029 | 5.796 | 6.029 | 241,774 | +0.20(+3.43%) |
Apr 18, 2022 | 5.829 | 5.862 | 5.754 | 5.829 | 353,719 | -0.03(-0.57%) |
Apr 14, 2022 | 6.021 | 6.027 | 5.846 | 5.862 | 200,391 | -0.15(-2.49%) |
Apr 13, 2022 | 5.996 | 6.079 | 5.971 | 6.012 | 249,406 | -0.02(-0.28%) |
Apr 12, 2022 | 6.112 | 6.139 | 5.979 | 6.029 | 212,002 | -0.04(-0.69%) |
Apr 11, 2022 | 6.095 | 6.112 | 6.054 | 6.071 | 146,476 | -0.05(-0.82%) |
Apr 08, 2022 | 6.104 | 6.162 | 6.054 | 6.120 | 153,740 | +0.01(+0.14%) |
Apr 07, 2022 | 6.104 | 6.162 | 6.012 | 6.112 | 350,021 | -0.03(-0.54%) |
Apr 06, 2022 | 6.237 | 6.237 | 6.054 | 6.145 | 247,477 | -0.13(-2.12%) |
Apr 05, 2022 | 6.379 | 6.379 | 6.245 | 6.279 | 319,015 | -0.07(-1.05%) |
Apr 04, 2022 | 6.362 | 6.412 | 6.312 | 6.345 | 391,982 | +0.01(+0.13%) |
Apr 01, 2022 | 6.270 | 6.354 | 6.245 | 6.337 | 270,463 | +0.06(+0.93%) |
Mar 31, 2022 | 6.329 | 6.370 | 6.254 | 6.279 | 178,991 | -0.02(-0.40%) |
Mar 30, 2022 | 6.304 | 6.404 | 6.262 | 6.304 | 227,910 | -0.02(-0.26%) |
Mar 29, 2022 | 6.254 | 6.370 | 6.254 | 6.320 | 274,194 | +0.10(+1.61%) |
Mar 28, 2022 | 6.187 | 6.229 | 6.062 | 6.220 | 438,398 | +0.02(+0.40%) |
Mar 25, 2022 | 6.229 | 6.304 | 6.154 | 6.195 | 318,241 | -0.01(-0.13%) |
Mar 24, 2022 | 6.220 | 6.254 | 6.154 | 6.204 | 219,622 | -0.02(-0.27%) |
Mar 23, 2022 | 6.145 | 6.275 | 6.046 | 6.220 | 445,775 | +0.08(+1.36%) |
Mar 22, 2022 | 6.029 | 6.162 | 6.012 | 6.137 | 247,069 | +0.17(+2.79%) |
Mar 21, 2022 | 6.120 | 6.170 | 5.946 | 5.971 | 345,971 | -0.15(-2.45%) |
Mar 18, 2022 | 6.012 | 6.120 | 5.979 | 6.120 | 325,602 | +0.12(+2.08%) |
Mar 17, 2022 | 5.804 | 5.996 | 5.787 | 5.996 | 312,277 | +0.20(+3.45%) |
Mar 16, 2022 | 5.621 | 5.821 | 5.621 | 5.796 | 345,433 | +0.24(+4.35%) |
Mar 15, 2022 | 5.421 | 5.554 | 5.421 | 5.554 | 230,603 | +0.15(+2.77%) |
Mar 14, 2022 | 5.546 | 5.621 | 5.371 | 5.404 | 375,572 | -0.15(-2.70%) |
Mar 11, 2022 | 5.712 | 5.771 | 5.546 | 5.554 | 281,163 | -0.12(-2.20%) |
Mar 10, 2022 | 5.629 | 5.687 | 5.546 | 5.679 | 250,540 | +0.02(+0.44%) |
Mar 09, 2022 | 5.588 | 5.728 | 5.588 | 5.654 | 354,470 | +0.17(+3.19%) |
Mar 08, 2022 | 5.454 | 5.662 | 5.454 | 5.479 | 447,164 | +0.00(+0.00%) |
Mar 07, 2022 | 5.662 | 5.712 | 5.471 | 5.479 | 274,702 | -0.23(-4.08%) |
Mar 04, 2022 | 5.771 | 5.771 | 5.637 | 5.712 | 236,928 | -0.07(-1.15%) |
Mar 03, 2022 | 5.862 | 5.912 | 5.751 | 5.779 | 252,068 | -0.06(-1.00%) |
Mar 02, 2022 | 5.721 | 5.854 | 5.696 | 5.837 | 282,023 | +0.13(+2.34%) |
Mar 01, 2022 | 5.762 | 5.812 | 5.654 | 5.704 | 391,039 | -0.06(-1.01%) |
Feb 28, 2022 | 5.662 | 5.804 | 5.662 | 5.762 | 338,298 | +0.03(+0.58%) |
Feb 25, 2022 | 5.604 | 5.729 | 5.629 | 5.729 | 454,422 | +0.18(+3.30%) |
Feb 24, 2022 | 5.204 | 5.571 | 5.171 | 5.546 | 835,216 | +0.07(+1.37%) |
Feb 23, 2022 | 5.579 | 5.612 | 5.454 | 5.471 | 313,506 | -0.07(-1.20%) |
Feb 22, 2022 | 5.579 | 5.621 | 5.454 | 5.538 | 364,219 | -0.07(-1.19%) |
Feb 18, 2022 | 5.604 | 0 | -0.07(-1.17%) | |||
Feb 17, 2022 | 5.812 | 5.828 | 5.662 | 5.671 | 275,951 | -0.17(-2.85%) |
Feb 16, 2022 | 5.821 | 5.854 | 5.754 | 5.837 | 294,195 | +0.02(+0.29%) |
Feb 15, 2022 | 5.721 | 5.821 | 5.721 | 5.821 | 281,389 | +0.16(+2.79%) |
Feb 14, 2022 | 5.746 | 5.773 | 5.646 | 5.662 | 522,885 | -0.12(-2.16%) |
Feb 11, 2022 | 5.896 | 5.937 | 5.729 | 5.787 | 384,523 | -0.11(-1.84%) |
Feb 10, 2022 | 5.946 | 6.021 | 5.862 | 5.896 | 484,132 | -0.06(-0.98%) |
Feb 09, 2022 | 5.996 | 6.046 | 5.912 | 5.954 | 1,335,775 | +0.02(+0.42%) |
Feb 08, 2022 | 5.912 | 5.996 | 5.879 | 5.929 | 423,647 | +0.02(+0.42%) |
Feb 07, 2022 | 5.937 | 5.979 | 5.879 | 5.904 | 398,359 | +0.00(+0.00%) |
Feb 04, 2022 | 5.912 | 5.954 | 5.846 | 5.904 | 705,525 | +0.02(+0.28%) |
Feb 03, 2022 | 6.029 | 5.871 | 5.887 | 648,806 | -0.19(-3.15%) | |
Feb 02, 2022 | 6.112 | 6.154 | 6.021 | 6.079 | 769,117 | +0.02(+0.27%) |