Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.600 | 7.070 | 6.510 | 6.760 | 948,515 | +0.12(+1.81%) |
Apr 28, 2022 | 6.560 | 6.820 | 6.210 | 6.640 | 743,352 | +0.16(+2.47%) |
Apr 27, 2022 | 6.330 | 6.580 | 6.200 | 6.480 | 685,509 | +0.16(+2.53%) |
Apr 26, 2022 | 6.460 | 6.720 | 6.300 | 6.320 | 647,763 | -0.15(-2.32%) |
Apr 25, 2022 | 6.570 | 6.590 | 6.130 | 6.470 | 873,351 | -0.51(-7.31%) |
Apr 22, 2022 | 7.170 | 7.335 | 6.910 | 6.980 | 910,962 | -0.30(-4.12%) |
Apr 21, 2022 | 7.810 | 7.870 | 7.200 | 7.280 | 665,430 | -0.43(-5.58%) |
Apr 20, 2022 | 7.460 | 7.860 | 7.310 | 7.710 | 773,284 | +0.27(+3.63%) |
Apr 19, 2022 | 7.610 | 7.800 | 7.440 | 7.440 | 681,715 | -0.27(-3.50%) |
Apr 18, 2022 | 7.750 | 7.980 | 7.580 | 7.710 | 932,104 | +0.20(+2.66%) |
Apr 14, 2022 | 7.230 | 7.580 | 7.150 | 7.510 | 871,408 | +0.23(+3.16%) |
Apr 13, 2022 | 7.250 | 7.375 | 6.940 | 7.280 | 667,545 | +0.21(+2.97%) |
Apr 12, 2022 | 7.010 | 7.260 | 6.910 | 7.070 | 981,087 | +0.28(+4.12%) |
Apr 11, 2022 | 6.950 | 7.100 | 6.770 | 6.790 | 797,396 | -0.33(-4.63%) |
Apr 08, 2022 | 6.830 | 7.190 | 6.810 | 7.120 | 963,118 | +0.32(+4.71%) |
Apr 07, 2022 | 6.800 | 6.821 | 6.405 | 6.800 | 794,384 | +0.08(+1.19%) |
Apr 06, 2022 | 7.010 | 7.030 | 6.690 | 6.720 | 726,722 | -0.19(-2.75%) |
Apr 05, 2022 | 7.260 | 7.430 | 6.890 | 6.910 | 752,076 | -0.35(-4.82%) |
Apr 04, 2022 | 7.380 | 7.640 | 7.020 | 7.260 | 1,261,744 | +0.02(+0.28%) |
Apr 01, 2022 | 6.970 | 7.260 | 6.970 | 7.240 | 589,276 | +0.29(+4.17%) |
Mar 31, 2022 | 6.860 | 7.080 | 6.845 | 6.950 | 869,808 | -0.05(-0.71%) |
Mar 30, 2022 | 7.250 | 7.340 | 6.960 | 7.000 | 676,729 | -0.11(-1.55%) |
Mar 29, 2022 | 6.600 | 7.160 | 6.480 | 7.110 | 1,007,016 | +0.23(+3.34%) |
Mar 28, 2022 | 7.000 | 7.000 | 6.710 | 6.880 | 893,781 | -0.40(-5.49%) |
Mar 25, 2022 | 6.770 | 7.310 | 6.740 | 7.280 | 865,998 | +0.44(+6.43%) |
Mar 24, 2022 | 6.880 | 7.070 | 6.820 | 6.840 | 740,947 | -0.05(-0.73%) |
Mar 23, 2022 | 6.830 | 7.200 | 6.740 | 6.890 | 900,005 | +0.23(+3.45%) |
Mar 22, 2022 | 6.670 | 6.825 | 6.490 | 6.660 | 882,110 | -0.05(-0.75%) |
Mar 21, 2022 | 6.740 | 7.010 | 6.670 | 6.710 | 945,012 | +0.20(+3.07%) |
Mar 18, 2022 | 6.670 | 6.710 | 6.440 | 6.510 | 1,394,943 | -0.24(-3.56%) |
Mar 17, 2022 | 6.570 | 6.900 | 6.450 | 6.750 | 1,062,952 | +0.39(+6.13%) |
Mar 16, 2022 | 6.670 | 6.670 | 6.190 | 6.360 | 1,455,797 | -0.13(-2.00%) |
Mar 15, 2022 | 6.590 | 6.680 | 6.335 | 6.490 | 1,144,850 | -0.39(-5.67%) |
Mar 14, 2022 | 7.200 | 7.330 | 6.660 | 6.880 | 1,438,796 | -0.53(-7.15%) |
Mar 11, 2022 | 7.550 | 7.980 | 7.390 | 7.410 | 1,686,326 | -0.31(-4.02%) |
Mar 10, 2022 | 7.410 | 7.720 | 2,476,672 | +0.33(+4.47%) | ||
Mar 09, 2022 | 7.000 | 7.455 | 6.750 | 7.390 | 2,342,304 | -0.08(-1.07%) |
Mar 08, 2022 | 7.420 | 7.955 | 7.060 | 7.470 | 3,336,650 | +0.36(+5.06%) |
Mar 07, 2022 | 6.120 | 7.690 | 6.089 | 7.110 | 4,047,953 | +1.23(+20.92%) |
Mar 04, 2022 | 5.520 | 5.890 | 5.460 | 5.880 | 1,601,371 | +0.39(+7.10%) |
Mar 03, 2022 | 5.520 | 5.605 | 5.350 | 5.490 | 875,390 | -0.12(-2.14%) |
Mar 02, 2022 | 5.630 | 5.780 | 5.500 | 5.610 | 1,036,363 | +0.13(+2.37%) |
Mar 01, 2022 | 5.340 | 5.615 | 5.270 | 5.480 | 1,975,985 | +0.25(+4.78%) |
Feb 28, 2022 | 5.120 | 5.380 | 5.070 | 5.230 | 1,052,514 | +0.08(+1.55%) |
Feb 25, 2022 | 5.160 | 5.175 | 4.950 | 5.150 | 1,111,285 | -0.02(-0.39%) |
Feb 24, 2022 | 5.210 | 5.270 | 4.835 | 5.170 | 1,567,913 | +0.12(+2.38%) |
Feb 23, 2022 | 5.160 | 5.250 | 5.000 | 5.050 | 1,212,424 | -0.10(-1.94%) |
Feb 22, 2022 | 5.610 | 5.610 | 5.140 | 5.150 | 1,283,117 | -0.34(-6.19%) |
Feb 18, 2022 | 5.490 | 0 | -0.87(-13.68%) | |||
Feb 17, 2022 | 6.350 | 6.530 | 6.220 | 6.360 | 780,449 | -0.17(-2.60%) |
Feb 16, 2022 | 6.560 | 6.785 | 6.475 | 6.530 | 840,861 | +0.09(+1.40%) |
Feb 15, 2022 | 6.180 | 6.490 | 6.120 | 6.440 | 682,216 | +0.02(+0.31%) |
Feb 14, 2022 | 6.570 | 6.640 | 6.360 | 6.420 | 989,205 | -0.25(-3.75%) |
Feb 11, 2022 | 6.190 | 6.700 | 6.190 | 6.670 | 755,339 | +0.50(+8.10%) |
Feb 10, 2022 | 6.130 | 6.450 | 6.090 | 6.170 | 608,086 | -0.04(-0.64%) |
Feb 09, 2022 | 6.070 | 6.320 | 6.070 | 6.210 | 737,483 | +0.15(+2.48%) |
Feb 08, 2022 | 6.460 | 6.510 | 5.965 | 6.060 | 1,196,683 | -0.50(-7.62%) |
Feb 07, 2022 | 6.640 | 6.750 | 6.545 | 6.560 | 1,082,953 | -0.16(-2.38%) |
Feb 04, 2022 | 6.650 | 6.800 | 6.560 | 6.720 | 1,316,788 | +0.16(+2.44%) |
Feb 03, 2022 | 6.600 | 6.435 | 6.560 | 520,120 | -0.06(-0.91%) | |
Feb 02, 2022 | 6.790 | 6.800 | 6.515 | 6.620 | 528,364 | -0.17(-2.50%) |