Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.900 | 5.900 | 5.487 | 5.700 | 37,335 | -0.20(-3.37%) |
Apr 28, 2022 | 5.800 | 6.011 | 5.800 | 5.899 | 11,361 | -0.03(-0.42%) |
Apr 27, 2022 | 5.970 | 6.098 | 5.848 | 5.924 | 12,950 | +0.10(+1.68%) |
Apr 26, 2022 | 6.100 | 6.145 | 5.800 | 5.826 | 27,527 | -0.33(-5.28%) |
Apr 25, 2022 | 6.058 | 6.600 | 5.900 | 6.151 | 163,248 | +0.19(+3.22%) |
Apr 22, 2022 | 6.102 | 6.299 | 5.900 | 5.959 | 27,387 | -0.14(-2.34%) |
Apr 21, 2022 | 6.300 | 6.499 | 6.001 | 6.102 | 26,268 | -0.14(-2.32%) |
Apr 20, 2022 | 6.210 | 6.588 | 6.183 | 6.247 | 58,505 | -0.38(-5.75%) |
Apr 19, 2022 | 6.290 | 7.050 | 6.210 | 6.628 | 136,578 | +0.30(+4.67%) |
Apr 18, 2022 | 7.241 | 7.500 | 6.220 | 6.332 | 215,742 | -0.92(-12.75%) |
Apr 14, 2022 | 7.687 | 8.500 | 7.051 | 7.257 | 229,295 | -0.43(-5.59%) |
Apr 13, 2022 | 8.639 | 8.900 | 7.015 | 7.687 | 358,369 | -1.58(-17.06%) |
Apr 12, 2022 | 5.825 | 15.20 | 5.825 | 9.268 | 5,080,114 | +3.17(+52.06%) |
Apr 11, 2022 | 5.800 | 6.130 | 5.800 | 6.095 | 6,601 | +0.14(+2.42%) |
Apr 08, 2022 | 6.030 | 6.180 | 5.800 | 5.951 | 17,780 | -0.26(-4.17%) |
Apr 07, 2022 | 6.158 | 6.400 | 6.020 | 6.210 | 13,207 | +0.05(+0.81%) |
Apr 06, 2022 | 6.400 | 6.500 | 6.100 | 6.160 | 14,979 | -0.20(-3.08%) |
Apr 05, 2022 | 6.550 | 6.598 | 6.300 | 6.356 | 14,823 | +0.01(+0.09%) |
Apr 04, 2022 | 6.326 | 6.512 | 6.321 | 6.350 | 9,436 | -0.16(-2.49%) |
Apr 01, 2022 | 6.655 | 6.679 | 6.350 | 6.512 | 11,927 | -0.09(-1.33%) |
Mar 31, 2022 | 6.850 | 6.850 | 6.300 | 6.600 | 11,543 | -0.13(-1.93%) |
Mar 30, 2022 | 6.600 | 6.950 | 6.509 | 6.730 | 11,105 | +0.02(+0.22%) |
Mar 29, 2022 | 6.700 | 7.273 | 6.503 | 6.715 | 55,610 | -0.08(-1.25%) |
Mar 28, 2022 | 6.800 | 7.000 | 6.500 | 6.800 | 17,795 | +0.05(+0.70%) |
Mar 25, 2022 | 6.520 | 6.893 | 6.300 | 6.753 | 15,087 | +0.23(+3.51%) |
Mar 24, 2022 | 6.637 | 6.637 | 6.100 | 6.524 | 19,980 | -0.08(-1.15%) |
Mar 23, 2022 | 6.700 | 6.767 | 6.325 | 6.600 | 18,964 | -0.12(-1.79%) |
Mar 22, 2022 | 6.600 | 6.950 | 6.300 | 6.720 | 29,902 | +0.50(+8.04%) |
Mar 21, 2022 | 6.300 | 6.499 | 6.200 | 6.220 | 15,069 | +0.19(+3.13%) |
Mar 18, 2022 | 6.020 | 6.448 | 6.020 | 6.031 | 36,435 | -0.14(-2.30%) |
Mar 17, 2022 | 6.200 | 6.448 | 6.000 | 6.173 | 10,839 | +0.07(+1.18%) |
Mar 16, 2022 | 5.800 | 6.200 | 5.768 | 6.101 | 38,744 | +0.40(+7.04%) |
Mar 15, 2022 | 5.800 | 5.915 | 5.638 | 5.700 | 18,699 | +0.20(+3.64%) |
Mar 14, 2022 | 6.000 | 6.007 | 5.400 | 5.500 | 15,678 | -0.50(-8.33%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.599 | 6.000 | 19,790 | -0.10(-1.64%) |
Mar 10, 2022 | 6.010 | 6.300 | 6.010 | 6.100 | 9,116 | +0.00(+0.00%) |
Mar 09, 2022 | 5.900 | 6.249 | 5.900 | 6.100 | 15,212 | +0.10(+1.67%) |
Mar 08, 2022 | 5.862 | 6.250 | 5.526 | 6.000 | 23,583 | +0.20(+3.45%) |
Mar 07, 2022 | 6.100 | 6.190 | 5.740 | 5.800 | 23,529 | -0.33(-5.37%) |
Mar 04, 2022 | 6.000 | 6.250 | 6.000 | 6.129 | 13,022 | +0.01(+0.11%) |
Mar 03, 2022 | 6.800 | 6.844 | 5.850 | 6.122 | 44,342 | -0.40(-6.13%) |
Mar 02, 2022 | 6.700 | 6.899 | 6.414 | 6.522 | 17,272 | -0.18(-2.66%) |
Mar 01, 2022 | 6.600 | 6.927 | 6.396 | 6.700 | 20,552 | +0.10(+1.52%) |
Feb 28, 2022 | 6.210 | 6.850 | 6.210 | 6.600 | 20,211 | +0.20(+3.16%) |
Feb 25, 2022 | 6.200 | 6.400 | 6.101 | 6.398 | 22,064 | +0.35(+5.73%) |
Feb 24, 2022 | 5.797 | 6.118 | 4.700 | 6.051 | 80,922 | -0.55(-8.33%) |
Feb 23, 2022 | 6.927 | 7.000 | 6.570 | 6.601 | 25,313 | -0.30(-4.35%) |
Feb 22, 2022 | 7.000 | 6.998 | 6.700 | 6.901 | 15,020 | -0.13(-1.82%) |
Feb 18, 2022 | 7.029 | 0 | -0.12(-1.69%) | |||
Feb 17, 2022 | 7.500 | 7.500 | 7.000 | 7.150 | 25,037 | -0.34(-4.58%) |
Feb 16, 2022 | 7.485 | 7.690 | 7.300 | 7.493 | 24,838 | +0.14(+1.88%) |
Feb 15, 2022 | 7.300 | 7.629 | 7.200 | 7.355 | 29,470 | +0.09(+1.17%) |
Feb 14, 2022 | 7.595 | 7.600 | 7.110 | 7.270 | 30,305 | -0.33(-4.34%) |
Feb 11, 2022 | 7.710 | 7.950 | 7.600 | 7.600 | 24,576 | -0.25(-3.12%) |
Feb 10, 2022 | 7.700 | 8.200 | 7.656 | 7.845 | 34,434 | -0.00(-0.06%) |
Feb 09, 2022 | 7.950 | 8.100 | 7.651 | 7.850 | 49,468 | +0.25(+3.26%) |
Feb 08, 2022 | 7.950 | 7.950 | 7.526 | 7.602 | 39,552 | -0.39(-4.92%) |
Feb 07, 2022 | 8.279 | 8.400 | 7.700 | 7.995 | 57,638 | -0.42(-5.02%) |
Feb 04, 2022 | 8.474 | 8.680 | 7.900 | 8.418 | 24,880 | +0.21(+2.51%) |
Feb 03, 2022 | 8.400 | 8.000 | 8.212 | 23,215 | -0.27(-3.14%) | |
Feb 02, 2022 | 8.900 | 9.100 | 8.033 | 8.478 | 32,553 | -0.32(-3.66%) |