Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.050 | 6.140 | 5.750 | 5.770 | 145,859 | -0.26(-4.31%) |
Apr 28, 2022 | 5.500 | 6.100 | 5.460 | 6.030 | 518,073 | +0.37(+6.54%) |
Apr 27, 2022 | 5.830 | 5.970 | 5.610 | 5.660 | 294,244 | -0.16(-2.75%) |
Apr 26, 2022 | 6.140 | 6.140 | 5.810 | 5.820 | 231,287 | -0.27(-4.43%) |
Apr 25, 2022 | 6.300 | 6.360 | 5.810 | 6.090 | 462,443 | -0.37(-5.73%) |
Apr 22, 2022 | 6.610 | 6.710 | 6.370 | 6.460 | 286,349 | -0.26(-3.87%) |
Apr 21, 2022 | 6.820 | 6.820 | 6.510 | 6.720 | 464,047 | -0.12(-1.75%) |
Apr 20, 2022 | 6.880 | 6.952 | 6.690 | 6.840 | 152,323 | -0.02(-0.29%) |
Apr 19, 2022 | 6.930 | 7.000 | 6.800 | 6.860 | 154,682 | -0.10(-1.44%) |
Apr 18, 2022 | 7.190 | 7.300 | 6.940 | 6.960 | 238,626 | -0.19(-2.66%) |
Apr 14, 2022 | 7.010 | 7.190 | 6.950 | 7.150 | 194,836 | +0.09(+1.27%) |
Apr 13, 2022 | 6.840 | 7.140 | 6.840 | 7.060 | 223,353 | +0.26(+3.82%) |
Apr 12, 2022 | 6.840 | 7.020 | 6.800 | 6.800 | 213,072 | -0.04(-0.58%) |
Apr 11, 2022 | 6.900 | 6.940 | 6.700 | 6.840 | 205,712 | +0.08(+1.18%) |
Apr 08, 2022 | 6.940 | 6.950 | 6.760 | 6.760 | 186,096 | -0.18(-2.59%) |
Apr 07, 2022 | 6.940 | 6.970 | 6.760 | 6.940 | 176,646 | +0.09(+1.31%) |
Apr 06, 2022 | 6.940 | 7.030 | 6.750 | 6.850 | 172,287 | -0.10(-1.44%) |
Apr 05, 2022 | 7.150 | 7.390 | 6.910 | 6.950 | 237,058 | -0.20(-2.80%) |
Apr 04, 2022 | 7.260 | 7.390 | 7.099 | 7.150 | 193,638 | -0.11(-1.52%) |
Apr 01, 2022 | 7.100 | 7.290 | 7.030 | 7.260 | 150,285 | +0.19(+2.69%) |
Mar 31, 2022 | 7.210 | 7.258 | 7.070 | 7.070 | 158,001 | -0.14(-1.94%) |
Mar 30, 2022 | 7.280 | 7.390 | 7.090 | 7.210 | 145,211 | -0.05(-0.69%) |
Mar 29, 2022 | 7.070 | 7.260 | 7.000 | 7.260 | 167,568 | +0.13(+1.82%) |
Mar 28, 2022 | 7.390 | 7.500 | 7.061 | 7.130 | 353,130 | -0.43(-5.69%) |
Mar 25, 2022 | 7.700 | 7.720 | 7.410 | 7.560 | 237,690 | -0.17(-2.20%) |
Mar 24, 2022 | 7.690 | 7.846 | 7.590 | 7.730 | 153,775 | +0.07(+0.91%) |
Mar 23, 2022 | 7.490 | 7.671 | 7.410 | 7.660 | 158,521 | +0.21(+2.82%) |
Mar 22, 2022 | 7.860 | 7.860 | 7.420 | 7.450 | 193,268 | -0.34(-4.36%) |
Mar 21, 2022 | 7.690 | 7.890 | 7.640 | 7.790 | 168,410 | +0.20(+2.64%) |
Mar 18, 2022 | 7.690 | 7.814 | 7.530 | 7.590 | 254,626 | -0.02(-0.26%) |
Mar 17, 2022 | 7.510 | 7.810 | 7.510 | 7.610 | 234,598 | +0.14(+1.87%) |
Mar 16, 2022 | 7.070 | 7.490 | 7.010 | 7.470 | 210,221 | +0.42(+5.96%) |
Mar 15, 2022 | 6.820 | 7.230 | 6.800 | 7.050 | 218,152 | +0.11(+1.59%) |
Mar 14, 2022 | 7.150 | 7.200 | 6.850 | 6.940 | 326,071 | -0.20(-2.80%) |
Mar 11, 2022 | 7.390 | 7.570 | 7.120 | 7.140 | 1,060,868 | -0.42(-5.56%) |
Mar 10, 2022 | 7.450 | 7.380 | 7.560 | 254,624 | +0.12(+1.61%) | |
Mar 09, 2022 | 7.450 | 7.610 | 7.250 | 7.440 | 251,806 | -0.24(-3.12%) |
Mar 08, 2022 | 7.640 | 8.120 | 7.500 | 7.680 | 566,604 | +0.19(+2.54%) |
Mar 07, 2022 | 7.360 | 7.800 | 7.310 | 7.490 | 428,507 | +0.20(+2.74%) |
Mar 04, 2022 | 7.290 | 7.479 | 7.100 | 7.290 | 266,998 | +0.01(+0.14%) |
Mar 03, 2022 | 7.160 | 7.300 | 7.077 | 7.280 | 171,588 | +0.12(+1.68%) |
Mar 02, 2022 | 7.450 | 7.489 | 7.060 | 7.160 | 257,588 | -0.28(-3.76%) |
Mar 01, 2022 | 6.950 | 7.440 | 6.880 | 7.440 | 230,222 | +0.56(+8.14%) |
Feb 28, 2022 | 6.960 | 7.140 | 6.850 | 6.880 | 165,213 | +0.01(+0.15%) |
Feb 25, 2022 | 6.690 | 6.981 | 6.740 | 6.870 | 108,401 | +0.05(+0.73%) |
Feb 24, 2022 | 7.310 | 7.310 | 6.660 | 6.820 | 261,072 | -0.21(-2.99%) |
Feb 23, 2022 | 6.810 | 7.080 | 6.750 | 7.030 | 191,954 | +0.24(+3.53%) |
Feb 22, 2022 | 7.070 | 7.070 | 6.750 | 6.790 | 169,147 | -0.21(-3.00%) |
Feb 18, 2022 | 7.000 | 0 | -0.41(-5.53%) | |||
Feb 17, 2022 | 7.110 | 7.446 | 6.990 | 7.410 | 223,093 | +0.49(+7.08%) |
Feb 16, 2022 | 7.020 | 7.240 | 6.830 | 6.920 | 208,933 | -0.10(-1.42%) |
Feb 15, 2022 | 7.030 | 7.060 | 6.700 | 7.020 | 175,278 | -0.18(-2.50%) |
Feb 14, 2022 | 7.050 | 7.270 | 7.010 | 7.200 | 223,574 | +0.20(+2.86%) |
Feb 11, 2022 | 6.530 | 7.050 | 6.520 | 7.000 | 298,721 | +0.54(+8.36%) |
Feb 10, 2022 | 6.370 | 6.700 | 6.280 | 6.460 | 441,709 | +0.11(+1.73%) |
Feb 09, 2022 | 6.580 | 6.670 | 6.260 | 6.350 | 139,622 | -0.21(-3.20%) |
Feb 08, 2022 | 6.450 | 6.590 | 6.381 | 6.560 | 89,825 | +0.11(+1.71%) |
Feb 07, 2022 | 6.230 | 6.546 | 6.220 | 6.450 | 178,248 | +0.25(+4.03%) |
Feb 04, 2022 | 6.200 | 6.320 | 6.130 | 6.200 | 125,420 | +0.02(+0.32%) |
Feb 03, 2022 | 6.280 | 6.180 | 182,894 | -0.18(-2.83%) | ||
Feb 02, 2022 | 6.450 | 6.490 | 6.290 | 6.360 | 88,120 | -0.02(-0.31%) |