Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.137 | 6.218 | 5.780 | 5.851 | 1,007,234 | -0.27(-4.39%) |
Apr 28, 2022 | 5.923 | 6.218 | 5.618 | 6.119 | 1,374,563 | +0.24(+4.11%) |
Apr 27, 2022 | 5.869 | 5.932 | 5.690 | 5.878 | 1,577,752 | +0.03(+0.46%) |
Apr 26, 2022 | 5.967 | 6.254 | 5.788 | 5.851 | 1,585,414 | -0.04(-0.61%) |
Apr 25, 2022 | 5.735 | 5.945 | 5.413 | 5.887 | 2,315,160 | -0.14(-2.37%) |
Apr 22, 2022 | 6.316 | 6.432 | 5.958 | 6.030 | 1,524,799 | -0.38(-5.87%) |
Apr 21, 2022 | 7.023 | 7.113 | 6.307 | 6.406 | 1,608,989 | -0.58(-8.32%) |
Apr 20, 2022 | 7.175 | 7.234 | 6.674 | 6.987 | 1,704,013 | -0.08(-1.14%) |
Apr 19, 2022 | 7.122 | 7.189 | 6.960 | 7.068 | 1,823,580 | -0.06(-0.88%) |
Apr 18, 2022 | 6.799 | 7.363 | 6.728 | 7.130 | 3,595,106 | +0.51(+7.70%) |
Apr 14, 2022 | 6.531 | 6.701 | 6.370 | 6.620 | 1,306,346 | +0.05(+0.82%) |
Apr 13, 2022 | 6.325 | 6.585 | 6.137 | 6.567 | 1,493,033 | +0.38(+6.07%) |
Apr 12, 2022 | 6.316 | 6.450 | 6.169 | 6.191 | 1,645,003 | +0.04(+0.58%) |
Apr 11, 2022 | 6.594 | 6.594 | 6.061 | 6.155 | 2,847,392 | -0.57(-8.51%) |
Apr 08, 2022 | 6.612 | 6.916 | 6.576 | 6.728 | 2,437,010 | +0.21(+3.15%) |
Apr 07, 2022 | 6.289 | 6.585 | 6.209 | 6.522 | 1,174,962 | +0.25(+3.99%) |
Apr 06, 2022 | 6.495 | 6.692 | 6.218 | 6.272 | 1,666,994 | -0.06(-0.99%) |
Apr 05, 2022 | 6.128 | 6.540 | 6.128 | 6.334 | 2,402,808 | +0.26(+4.27%) |
Apr 04, 2022 | 6.352 | 6.388 | 6.021 | 6.075 | 1,235,960 | -0.08(-1.31%) |
Apr 01, 2022 | 5.806 | 6.209 | 5.753 | 6.155 | 1,231,176 | +0.31(+5.36%) |
Mar 31, 2022 | 5.869 | 6.003 | 5.663 | 5.842 | 973,656 | -0.05(-0.91%) |
Mar 30, 2022 | 5.923 | 6.066 | 5.831 | 5.896 | 1,095,918 | +0.15(+2.65%) |
Mar 29, 2022 | 5.645 | 5.780 | 5.331 | 5.744 | 1,384,822 | -0.14(-2.43%) |
Mar 28, 2022 | 6.182 | 6.209 | 5.753 | 5.887 | 1,785,899 | -0.46(-7.19%) |
Mar 25, 2022 | 6.191 | 6.424 | 6.039 | 6.343 | 1,473,927 | +0.08(+1.29%) |
Mar 24, 2022 | 5.958 | 6.433 | 5.914 | 6.263 | 3,540,155 | +0.34(+5.74%) |
Mar 23, 2022 | 5.869 | 6.208 | 5.815 | 5.923 | 2,418,269 | +0.30(+5.25%) |
Mar 22, 2022 | 5.502 | 5.681 | 5.404 | 5.627 | 1,346,152 | +0.15(+2.78%) |
Mar 21, 2022 | 5.207 | 5.529 | 5.207 | 5.475 | 1,608,179 | +0.40(+7.94%) |
Mar 18, 2022 | 5.109 | 5.153 | 4.965 | 5.073 | 936,103 | -0.01(-0.18%) |
Mar 17, 2022 | 4.876 | 5.180 | 4.858 | 5.082 | 1,099,050 | +0.33(+6.97%) |
Mar 16, 2022 | 4.733 | 4.894 | 4.599 | 4.751 | 1,135,018 | +0.17(+3.71%) |
Mar 15, 2022 | 4.607 | 4.777 | 4.420 | 4.581 | 2,221,868 | -0.38(-7.75%) |
Mar 14, 2022 | 5.547 | 5.547 | 4.885 | 4.965 | 2,616,066 | -0.77(-13.42%) |
Mar 11, 2022 | 5.753 | 6.000 | 5.627 | 5.735 | 881,223 | -0.19(-3.17%) |
Mar 10, 2022 | 6.218 | 6.227 | 5.395 | 5.923 | 2,329,915 | -0.20(-3.22%) |
Mar 09, 2022 | 5.985 | 6.352 | 5.744 | 6.119 | 2,895,843 | -0.05(-0.87%) |
Mar 08, 2022 | 6.289 | 6.629 | 5.869 | 6.173 | 3,306,740 | +0.01(+0.15%) |
Mar 07, 2022 | 5.887 | 6.289 | 5.797 | 6.164 | 2,815,860 | +0.53(+9.37%) |
Mar 04, 2022 | 5.270 | 5.788 | 5.261 | 5.636 | 1,954,137 | +0.39(+7.51%) |
Mar 03, 2022 | 5.305 | 5.359 | 4.903 | 5.243 | 1,623,232 | -0.12(-2.17%) |
Mar 02, 2022 | 5.440 | 5.520 | 5.234 | 5.359 | 1,303,381 | +0.05(+1.01%) |
Mar 01, 2022 | 5.144 | 5.457 | 5.122 | 5.305 | 1,281,292 | +0.26(+5.14%) |
Feb 28, 2022 | 4.813 | 5.055 | 4.760 | 5.046 | 1,101,830 | +0.25(+5.22%) |
Feb 25, 2022 | 4.751 | 4.849 | 4.661 | 4.795 | 602,761 | +0.04(+0.94%) |
Feb 24, 2022 | 4.849 | 5.189 | 4.527 | 4.751 | 1,659,715 | +0.06(+1.34%) |
Feb 23, 2022 | 4.724 | 4.840 | 4.625 | 4.688 | 441,166 | -0.03(-0.57%) |
Feb 22, 2022 | 4.724 | 4.804 | 4.562 | 4.715 | 1,041,318 | +0.21(+4.56%) |
Feb 18, 2022 | 4.509 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.876 | 5.019 | 4.831 | 4.965 | 678,808 | +0.07(+1.33%) |
Feb 16, 2022 | 4.971 | 5.140 | 4.802 | 4.900 | 767,108 | +0.01(+0.18%) |
Feb 15, 2022 | 4.749 | 4.900 | 4.607 | 4.891 | 782,211 | +0.03(+0.55%) |
Feb 14, 2022 | 5.176 | 5.202 | 4.696 | 4.864 | 1,547,193 | -0.24(-4.70%) |
Feb 11, 2022 | 5.016 | 5.229 | 4.980 | 5.105 | 1,203,743 | +0.20(+4.17%) |
Feb 10, 2022 | 4.802 | 5.318 | 4.802 | 4.900 | 1,893,897 | +0.14(+2.99%) |
Feb 09, 2022 | 4.660 | 4.767 | 4.580 | 4.758 | 1,388,674 | +0.16(+3.48%) |
Feb 08, 2022 | 4.713 | 4.757 | 4.491 | 4.598 | 983,695 | -0.13(-2.82%) |
Feb 07, 2022 | 4.615 | 4.820 | 4.509 | 4.731 | 1,074,829 | +0.12(+2.50%) |
Feb 04, 2022 | 4.696 | 4.847 | 4.580 | 4.615 | 907,274 | -0.04(-0.95%) |
Feb 03, 2022 | 4.829 | 4.660 | 1,423,722 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.607 | 4.980 | 4.473 | 4.918 | 1,813,245 | +0.39(+8.64%) |