Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.800 | 5.858 | 5.660 | 5.690 | 87,357 | -0.10(-1.73%) |
Apr 28, 2022 | 5.760 | 5.890 | 5.580 | 5.790 | 47,420 | +0.04(+0.70%) |
Apr 27, 2022 | 5.800 | 5.830 | 5.670 | 5.750 | 64,109 | -0.05(-0.86%) |
Apr 26, 2022 | 5.870 | 5.930 | 5.780 | 5.800 | 93,989 | -0.10(-1.69%) |
Apr 25, 2022 | 6.060 | 6.060 | 5.880 | 5.900 | 91,120 | -0.21(-3.44%) |
Apr 22, 2022 | 5.960 | 6.160 | 5.950 | 6.110 | 67,856 | +0.11(+1.83%) |
Apr 21, 2022 | 6.150 | 6.320 | 5.930 | 6.000 | 76,291 | -0.11(-1.80%) |
Apr 20, 2022 | 6.110 | 6.250 | 6.080 | 6.110 | 63,035 | +0.09(+1.50%) |
Apr 19, 2022 | 6.070 | 6.100 | 5.970 | 6.020 | 75,227 | +0.01(+0.17%) |
Apr 18, 2022 | 6.030 | 6.060 | 5.940 | 6.010 | 114,614 | -0.05(-0.83%) |
Apr 14, 2022 | 6.070 | 6.130 | 6.040 | 6.060 | 53,587 | +0.03(+0.50%) |
Apr 13, 2022 | 6.120 | 6.170 | 6.020 | 6.030 | 47,190 | -0.03(-0.50%) |
Apr 12, 2022 | 6.140 | 6.185 | 6.020 | 6.060 | 58,345 | -0.01(-0.16%) |
Apr 11, 2022 | 6.060 | 6.100 | 5.880 | 6.070 | 56,101 | -0.04(-0.65%) |
Apr 08, 2022 | 6.110 | 6.350 | 6.080 | 6.110 | 76,202 | +0.02(+0.33%) |
Apr 07, 2022 | 6.100 | 6.140 | 5.890 | 6.090 | 75,042 | -0.06(-0.98%) |
Apr 06, 2022 | 6.030 | 6.270 | 5.945 | 6.150 | 123,267 | +0.04(+0.65%) |
Apr 05, 2022 | 6.330 | 6.450 | 6.080 | 6.110 | 68,397 | -0.25(-3.93%) |
Apr 04, 2022 | 6.630 | 6.670 | 6.230 | 6.360 | 85,966 | -0.30(-4.50%) |
Apr 01, 2022 | 6.610 | 6.710 | 6.500 | 6.660 | 104,916 | +0.05(+0.76%) |
Mar 31, 2022 | 6.370 | 6.710 | 6.370 | 6.610 | 84,716 | +0.19(+2.96%) |
Mar 30, 2022 | 6.560 | 6.600 | 6.365 | 6.420 | 88,688 | -0.09(-1.38%) |
Mar 29, 2022 | 6.270 | 6.650 | 6.260 | 6.510 | 76,625 | +0.29(+4.66%) |
Mar 28, 2022 | 6.140 | 6.230 | 5.970 | 6.220 | 73,649 | +0.09(+1.47%) |
Mar 25, 2022 | 6.370 | 6.370 | 6.100 | 6.130 | 65,859 | -0.19(-3.01%) |
Mar 24, 2022 | 6.410 | 6.520 | 6.170 | 6.320 | 125,212 | -0.04(-0.63%) |
Mar 23, 2022 | 6.400 | 6.400 | 6.150 | 6.360 | 118,692 | -0.12(-1.85%) |
Mar 22, 2022 | 6.640 | 6.760 | 6.450 | 6.480 | 122,150 | -0.15(-2.26%) |
Mar 21, 2022 | 6.960 | 7.010 | 6.540 | 6.630 | 69,309 | -0.38(-5.42%) |
Mar 18, 2022 | 6.870 | 7.020 | 6.780 | 7.010 | 199,101 | +0.16(+2.34%) |
Mar 17, 2022 | 6.690 | 6.950 | 6.615 | 6.850 | 161,898 | +0.06(+0.88%) |
Mar 16, 2022 | 6.590 | 6.820 | 6.511 | 6.790 | 66,408 | +0.25(+3.82%) |
Mar 15, 2022 | 6.470 | 6.640 | 6.450 | 6.540 | 43,754 | +0.05(+0.77%) |
Mar 14, 2022 | 6.590 | 6.600 | 6.290 | 6.490 | 73,813 | -0.06(-0.92%) |
Mar 11, 2022 | 6.370 | 6.684 | 6.370 | 6.550 | 103,284 | +0.23(+3.64%) |
Mar 10, 2022 | 6.280 | 6.340 | 6.030 | 6.320 | 145,804 | -0.15(-2.32%) |
Mar 09, 2022 | 6.340 | 6.590 | 6.340 | 6.470 | 64,491 | +0.14(+2.21%) |
Mar 08, 2022 | 6.330 | 6.550 | 6.285 | 6.330 | 196,421 | +0.05(+0.80%) |
Mar 07, 2022 | 6.420 | 6.420 | 6.260 | 6.280 | 64,642 | -0.11(-1.72%) |
Mar 04, 2022 | 6.720 | 6.740 | 6.270 | 6.390 | 75,104 | -0.44(-6.44%) |
Mar 03, 2022 | 6.940 | 6.980 | 6.780 | 6.830 | 42,244 | -0.04(-0.58%) |
Mar 02, 2022 | 6.630 | 7.010 | 6.630 | 6.870 | 55,885 | +0.35(+5.37%) |
Mar 01, 2022 | 6.670 | 6.729 | 6.460 | 6.520 | 109,298 | -0.15(-2.25%) |
Feb 28, 2022 | 6.700 | 6.810 | 6.655 | 6.670 | 44,222 | -0.08(-1.19%) |
Feb 25, 2022 | 6.600 | 6.770 | 6.580 | 6.750 | 38,414 | +0.14(+2.12%) |
Feb 24, 2022 | 6.550 | 6.650 | 6.370 | 6.610 | 48,404 | -0.02(-0.30%) |
Feb 23, 2022 | 6.720 | 6.742 | 6.620 | 6.630 | 46,399 | -0.05(-0.75%) |
Feb 22, 2022 | 6.730 | 6.780 | 6.570 | 6.680 | 73,490 | +0.01(+0.15%) |
Feb 18, 2022 | 6.670 | 0 | -0.41(-5.79%) | |||
Feb 17, 2022 | 7.180 | 7.180 | 6.980 | 7.080 | 62,238 | -0.01(-0.14%) |
Feb 16, 2022 | 6.780 | 7.120 | 6.780 | 7.090 | 90,503 | +0.26(+3.81%) |
Feb 15, 2022 | 6.700 | 6.850 | 6.700 | 6.830 | 28,869 | +0.18(+2.71%) |
Feb 14, 2022 | 6.620 | 6.730 | 6.600 | 6.650 | 21,209 | +0.02(+0.30%) |
Feb 11, 2022 | 6.700 | 6.770 | 6.580 | 6.630 | 73,551 | -0.01(-0.15%) |
Feb 10, 2022 | 6.620 | 6.780 | 6.590 | 6.640 | 56,338 | -0.05(-0.75%) |
Feb 09, 2022 | 6.740 | 6.770 | 6.615 | 6.690 | 61,002 | +0.02(+0.30%) |
Feb 08, 2022 | 6.600 | 6.760 | 6.593 | 6.670 | 30,193 | +0.05(+0.76%) |
Feb 07, 2022 | 6.590 | 6.724 | 6.590 | 6.620 | 45,550 | -0.02(-0.30%) |
Feb 04, 2022 | 6.620 | 6.740 | 6.500 | 6.640 | 62,833 | -0.01(-0.15%) |
Feb 03, 2022 | 6.680 | 6.560 | 6.650 | 55,864 | -0.06(-0.89%) | |
Feb 02, 2022 | 6.680 | 6.765 | 6.520 | 6.710 | 57,154 | -0.03(-0.45%) |