Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.134 | 6.134 | 5.780 | 5.780 | 5,832 | +0.01(+0.17%) |
Apr 28, 2022 | 5.660 | 5.770 | 5.590 | 5.770 | 8,165 | +0.15(+2.70%) |
Apr 27, 2022 | 5.670 | 5.710 | 5.618 | 5.618 | 4,326 | -0.08(-1.42%) |
Apr 26, 2022 | 5.710 | 5.770 | 5.699 | 5.699 | 22,517 | -0.10(-1.74%) |
Apr 25, 2022 | 5.750 | 5.802 | 5.620 | 5.800 | 10,335 | -0.11(-1.86%) |
Apr 22, 2022 | 6.070 | 6.070 | 5.860 | 5.910 | 21,817 | -0.21(-3.41%) |
Apr 21, 2022 | 6.290 | 6.290 | 6.070 | 6.119 | 22,532 | -0.23(-3.64%) |
Apr 20, 2022 | 6.250 | 6.350 | 6.230 | 6.350 | 19,180 | +0.14(+2.22%) |
Apr 19, 2022 | 6.230 | 6.250 | 6.210 | 6.212 | 7,220 | -0.10(-1.55%) |
Apr 18, 2022 | 6.371 | 6.380 | 6.280 | 6.310 | 27,144 | -0.01(-0.16%) |
Apr 14, 2022 | 6.325 | 6.332 | 6.294 | 6.320 | 22,030 | -0.01(-0.16%) |
Apr 13, 2022 | 6.270 | 6.420 | 6.240 | 6.330 | 9,167 | +0.12(+1.93%) |
Apr 12, 2022 | 6.307 | 6.319 | 6.210 | 6.210 | 4,520 | -0.02(-0.32%) |
Apr 11, 2022 | 6.240 | 6.250 | 6.140 | 6.230 | 9,570 | +0.04(+0.65%) |
Apr 08, 2022 | 6.160 | 6.210 | 6.120 | 6.190 | 46,108 | +0.23(+3.86%) |
Apr 07, 2022 | 5.912 | 5.990 | 5.912 | 5.960 | 4,041 | +0.03(+0.51%) |
Apr 06, 2022 | 5.930 | 5.994 | 5.930 | 5.930 | 2,861 | -0.02(-0.39%) |
Apr 05, 2022 | 6.220 | 6.229 | 5.953 | 5.953 | 47,089 | -0.19(-3.13%) |
Apr 04, 2022 | 5.850 | 6.235 | 5.850 | 6.146 | 10,624 | +0.03(+0.42%) |
Apr 01, 2022 | 5.948 | 6.121 | 5.948 | 6.120 | 133,133 | +0.14(+2.36%) |
Mar 31, 2022 | 6.121 | 6.121 | 5.979 | 5.979 | 44,550 | -0.18(-2.94%) |
Mar 30, 2022 | 6.080 | 6.230 | 6.042 | 6.160 | 7,594 | +0.12(+1.99%) |
Mar 29, 2022 | 5.950 | 6.040 | 5.940 | 6.040 | 8,819 | -0.00(-0.01%) |
Mar 28, 2022 | 6.110 | 6.110 | 6.030 | 6.040 | 36,252 | -0.25(-3.97%) |
Mar 25, 2022 | 6.252 | 6.290 | 6.240 | 6.290 | 3,754 | -0.01(-0.22%) |
Mar 24, 2022 | 6.300 | 6.361 | 6.270 | 6.304 | 8,225 | +0.05(+0.86%) |
Mar 23, 2022 | 6.140 | 6.250 | 6.100 | 6.250 | 32,942 | +0.14(+2.24%) |
Mar 22, 2022 | 6.230 | 6.230 | 6.100 | 6.113 | 24,297 | -0.24(-3.73%) |
Mar 21, 2022 | 6.283 | 6.380 | 6.260 | 6.350 | 20,712 | +0.08(+1.28%) |
Mar 18, 2022 | 6.230 | 6.270 | 6.185 | 6.270 | 5,674 | +0.03(+0.46%) |
Mar 17, 2022 | 6.170 | 6.365 | 6.170 | 6.241 | 38,501 | +0.30(+5.07%) |
Mar 16, 2022 | 6.000 | 6.020 | 5.930 | 5.940 | 13,580 | -0.06(-1.00%) |
Mar 15, 2022 | 5.897 | 6.030 | 5.880 | 6.000 | 4,814 | -0.02(-0.33%) |
Mar 14, 2022 | 6.094 | 6.150 | 5.944 | 6.020 | 192,457 | -0.17(-2.75%) |
Mar 11, 2022 | 6.190 | 6.222 | 6.118 | 6.190 | 79,049 | -0.16(-2.59%) |
Mar 10, 2022 | 6.240 | 6.362 | 6.140 | 6.355 | 32,852 | +0.22(+3.55%) |
Mar 09, 2022 | 6.055 | 6.201 | 5.820 | 6.137 | 37,050 | +0.21(+3.48%) |
Mar 08, 2022 | 5.975 | 6.218 | 5.900 | 5.931 | 68,571 | -0.05(-0.82%) |
Mar 07, 2022 | 6.196 | 6.240 | 5.970 | 5.980 | 28,165 | -0.21(-3.39%) |
Mar 04, 2022 | 6.170 | 6.205 | 6.082 | 6.190 | 41,340 | +0.02(+0.33%) |
Mar 03, 2022 | 6.050 | 6.180 | 6.050 | 6.170 | 4,000 | +0.15(+2.49%) |
Mar 02, 2022 | 6.120 | 6.120 | 6.003 | 6.020 | 9,436 | -0.09(-1.47%) |
Mar 01, 2022 | 6.390 | 6.390 | 5.898 | 6.110 | 156,025 | +0.16(+2.69%) |
Feb 28, 2022 | 6.100 | 6.121 | 5.899 | 5.950 | 18,237 | +0.09(+1.54%) |
Feb 25, 2022 | 5.810 | 5.880 | 5.805 | 5.860 | 55,593 | +0.06(+1.03%) |
Feb 24, 2022 | 6.100 | 6.200 | 5.748 | 5.800 | 48,204 | -0.15(-2.52%) |
Feb 23, 2022 | 5.918 | 6.085 | 5.918 | 5.950 | 40,949 | +0.08(+1.36%) |
Feb 22, 2022 | 6.100 | 6.149 | 5.788 | 5.870 | 57,565 | -0.40(-6.38%) |
Feb 18, 2022 | 6.270 | 0 | -0.31(-4.71%) | |||
Feb 17, 2022 | 6.360 | 6.580 | 6.270 | 6.580 | 9,191 | +0.31(+4.94%) |
Feb 16, 2022 | 6.142 | 6.272 | 6.117 | 6.270 | 13,239 | +0.20(+3.29%) |
Feb 15, 2022 | 6.010 | 6.070 | 5.945 | 6.070 | 5,486 | -0.09(-1.46%) |
Feb 14, 2022 | 6.228 | 6.228 | 6.150 | 6.160 | 2,217 | -0.05(-0.81%) |
Feb 11, 2022 | 6.210 | 6.210 | 6.000 | 6.210 | 13,406 | +0.26(+4.33%) |
Feb 10, 2022 | 6.150 | 6.190 | 5.952 | 5.952 | 5,172 | -0.28(-4.43%) |
Feb 09, 2022 | 6.199 | 6.242 | 6.199 | 6.228 | 4,141 | +0.04(+0.61%) |
Feb 08, 2022 | 6.050 | 6.190 | 6.040 | 6.190 | 13,863 | +0.04(+0.65%) |
Feb 07, 2022 | 5.950 | 6.160 | 5.950 | 6.150 | 7,096 | +0.25(+4.24%) |
Feb 04, 2022 | 5.859 | 5.970 | 5.852 | 5.900 | 20,252 | +0.02(+0.34%) |
Feb 03, 2022 | 5.860 | 5.970 | 5.880 | 5,788 | +0.00(+0.00%) | |
Feb 02, 2022 | 5.880 | 5.976 | 5.830 | 5.880 | 11,825 | -0.04(-0.61%) |