Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.300 | 6.467 | 5.800 | 5.900 | 229,286 | -0.05(-0.84%) |
Apr 28, 2022 | 5.810 | 6.030 | 5.710 | 5.950 | 119,135 | +0.19(+3.30%) |
Apr 27, 2022 | 5.680 | 5.850 | 5.680 | 5.760 | 146,556 | -0.01(-0.17%) |
Apr 26, 2022 | 6.040 | 6.040 | 5.730 | 5.770 | 124,143 | -0.34(-5.56%) |
Apr 25, 2022 | 6.100 | 6.210 | 6.020 | 6.110 | 154,099 | +0.00(+0.00%) |
Apr 22, 2022 | 6.090 | 6.260 | 6.090 | 6.110 | 93,612 | -0.02(-0.33%) |
Apr 21, 2022 | 6.350 | 6.440 | 6.090 | 6.130 | 140,089 | -0.18(-2.85%) |
Apr 20, 2022 | 6.450 | 6.540 | 6.290 | 6.310 | 119,289 | -0.14(-2.17%) |
Apr 19, 2022 | 6.390 | 6.530 | 6.325 | 6.450 | 86,397 | +0.06(+0.94%) |
Apr 18, 2022 | 6.290 | 6.470 | 6.210 | 6.390 | 96,566 | +0.05(+0.79%) |
Apr 14, 2022 | 6.500 | 6.600 | 6.290 | 6.340 | 102,592 | -0.12(-1.86%) |
Apr 13, 2022 | 6.460 | 6.610 | 6.440 | 6.460 | 99,757 | +0.03(+0.47%) |
Apr 12, 2022 | 6.370 | 6.475 | 6.290 | 6.430 | 215,171 | +0.19(+3.04%) |
Apr 11, 2022 | 6.250 | 6.350 | 6.070 | 6.240 | 91,343 | -0.09(-1.42%) |
Apr 08, 2022 | 6.500 | 6.500 | 6.310 | 6.330 | 112,210 | -0.18(-2.76%) |
Apr 07, 2022 | 6.620 | 6.700 | 6.440 | 6.510 | 77,816 | -0.09(-1.36%) |
Apr 06, 2022 | 6.730 | 6.750 | 6.410 | 6.600 | 244,810 | -0.18(-2.65%) |
Apr 05, 2022 | 7.040 | 7.040 | 6.650 | 6.780 | 149,593 | -0.26(-3.69%) |
Apr 04, 2022 | 6.890 | 7.080 | 6.840 | 7.040 | 119,045 | +0.14(+2.03%) |
Apr 01, 2022 | 7.020 | 7.100 | 6.800 | 6.900 | 130,625 | -0.12(-1.71%) |
Mar 31, 2022 | 7.230 | 7.230 | 6.975 | 7.020 | 122,072 | -0.22(-3.04%) |
Mar 30, 2022 | 7.430 | 7.500 | 7.190 | 7.240 | 109,820 | -0.22(-2.95%) |
Mar 29, 2022 | 7.390 | 7.510 | 7.320 | 7.460 | 197,929 | +0.15(+2.05%) |
Mar 28, 2022 | 7.250 | 7.310 | 6.960 | 7.310 | 94,057 | +0.09(+1.25%) |
Mar 25, 2022 | 7.320 | 7.350 | 7.210 | 7.220 | 86,853 | -0.12(-1.63%) |
Mar 24, 2022 | 7.200 | 7.350 | 7.050 | 7.340 | 75,727 | +0.14(+1.94%) |
Mar 23, 2022 | 7.100 | 7.450 | 7.000 | 7.200 | 102,100 | -0.14(-1.91%) |
Mar 22, 2022 | 7.180 | 7.370 | 7.170 | 7.340 | 81,014 | +0.19(+2.66%) |
Mar 21, 2022 | 7.190 | 7.254 | 7.030 | 7.150 | 98,146 | -0.10(-1.38%) |
Mar 18, 2022 | 7.070 | 7.320 | 6.980 | 7.250 | 230,001 | +0.15(+2.11%) |
Mar 17, 2022 | 7.020 | 7.190 | 6.930 | 7.100 | 103,932 | +0.04(+0.57%) |
Mar 16, 2022 | 6.670 | 7.080 | 6.600 | 7.060 | 169,120 | +0.55(+8.45%) |
Mar 15, 2022 | 6.380 | 6.520 | 6.200 | 6.510 | 216,582 | +0.13(+2.04%) |
Mar 14, 2022 | 6.840 | 6.840 | 6.330 | 6.380 | 153,497 | -0.46(-6.73%) |
Mar 11, 2022 | 7.320 | 7.340 | 6.820 | 6.840 | 148,237 | -0.44(-6.04%) |
Mar 10, 2022 | 7.210 | 7.300 | 7.050 | 7.280 | 102,353 | -0.01(-0.14%) |
Mar 09, 2022 | 7.150 | 7.330 | 7.130 | 7.290 | 145,172 | +0.37(+5.35%) |
Mar 08, 2022 | 6.790 | 7.200 | 6.700 | 6.920 | 159,858 | +0.17(+2.52%) |
Mar 07, 2022 | 7.000 | 7.139 | 6.740 | 6.750 | 131,900 | -0.22(-3.16%) |
Mar 04, 2022 | 7.100 | 7.250 | 6.800 | 6.970 | 199,120 | -0.28(-3.86%) |
Mar 03, 2022 | 7.440 | 7.572 | 7.160 | 7.250 | 96,035 | -0.26(-3.46%) |
Mar 02, 2022 | 7.260 | 7.550 | 7.245 | 7.510 | 111,968 | +0.34(+4.74%) |
Mar 01, 2022 | 7.450 | 7.560 | 7.070 | 7.170 | 161,973 | -0.28(-3.76%) |
Feb 28, 2022 | 7.250 | 7.610 | 7.250 | 7.450 | 152,906 | +0.11(+1.50%) |
Feb 25, 2022 | 7.300 | 7.350 | 7.130 | 7.340 | 178,307 | +0.09(+1.24%) |
Feb 24, 2022 | 6.510 | 7.280 | 6.390 | 7.250 | 250,960 | +0.38(+5.53%) |
Feb 23, 2022 | 7.320 | 7.370 | 6.820 | 6.870 | 156,431 | -0.35(-4.85%) |
Feb 22, 2022 | 7.240 | 7.420 | 7.200 | 7.220 | 184,599 | -0.23(-3.09%) |
Feb 18, 2022 | 7.450 | 0 | -0.16(-2.10%) | |||
Feb 17, 2022 | 7.900 | 7.945 | 7.360 | 7.610 | 293,209 | -0.32(-4.04%) |
Feb 16, 2022 | 7.760 | 7.970 | 7.520 | 7.930 | 138,889 | +0.10(+1.28%) |
Feb 15, 2022 | 7.410 | 7.950 | 7.400 | 7.830 | 167,589 | +0.55(+7.55%) |
Feb 14, 2022 | 7.280 | 7.490 | 7.200 | 7.280 | 91,343 | -0.03(-0.41%) |
Feb 11, 2022 | 7.610 | 7.690 | 7.170 | 7.310 | 153,811 | -0.29(-3.82%) |
Feb 10, 2022 | 7.520 | 7.920 | 7.520 | 7.600 | 193,661 | -0.12(-1.55%) |
Feb 09, 2022 | 7.620 | 7.780 | 7.520 | 7.720 | 161,973 | +0.20(+2.66%) |
Feb 08, 2022 | 7.320 | 7.530 | 7.320 | 7.520 | 118,804 | +0.16(+2.17%) |
Feb 07, 2022 | 7.090 | 7.530 | 7.090 | 7.360 | 229,464 | +0.31(+4.40%) |
Feb 04, 2022 | 7.100 | 7.140 | 6.930 | 7.050 | 131,500 | -0.05(-0.70%) |
Feb 03, 2022 | 7.190 | 7.080 | 7.100 | 224,350 | -0.29(-3.92%) | |
Feb 02, 2022 | 7.600 | 7.600 | 7.310 | 7.390 | 165,722 | -0.08(-1.07%) |