Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.160 | 6.400 | 5.870 | 5.960 | 544,628 | -0.27(-4.33%) |
Apr 28, 2022 | 7.700 | 7.700 | 5.610 | 6.230 | 1,581,322 | -1.46(-18.99%) |
Apr 27, 2022 | 7.800 | 7.980 | 7.550 | 7.690 | 270,740 | -0.07(-0.90%) |
Apr 26, 2022 | 7.880 | 8.280 | 7.560 | 7.760 | 339,690 | -0.07(-0.89%) |
Apr 25, 2022 | 7.050 | 8.450 | 7.012 | 7.830 | 1,253,977 | +0.84(+12.02%) |
Apr 22, 2022 | 6.660 | 6.990 | 6.475 | 6.990 | 255,316 | +0.35(+5.27%) |
Apr 21, 2022 | 6.520 | 6.855 | 6.420 | 6.640 | 234,695 | +0.14(+2.15%) |
Apr 20, 2022 | 6.490 | 6.840 | 6.430 | 6.500 | 187,249 | +0.01(+0.15%) |
Apr 19, 2022 | 6.290 | 6.570 | 6.280 | 6.490 | 102,187 | +0.21(+3.34%) |
Apr 18, 2022 | 6.500 | 6.600 | 6.200 | 6.280 | 255,956 | -0.33(-4.99%) |
Apr 14, 2022 | 6.710 | 6.770 | 6.520 | 6.610 | 154,969 | -0.10(-1.49%) |
Apr 13, 2022 | 6.550 | 6.720 | 6.340 | 6.710 | 149,092 | +0.29(+4.52%) |
Apr 12, 2022 | 6.400 | 6.620 | 6.320 | 6.420 | 224,807 | +0.05(+0.78%) |
Apr 11, 2022 | 6.750 | 6.751 | 6.300 | 6.370 | 259,678 | -0.55(-7.95%) |
Apr 08, 2022 | 7.110 | 7.190 | 6.760 | 6.920 | 142,412 | -0.18(-2.54%) |
Apr 07, 2022 | 6.880 | 7.182 | 6.845 | 7.100 | 250,875 | +0.39(+5.81%) |
Apr 06, 2022 | 6.580 | 6.754 | 6.500 | 6.710 | 99,844 | +0.05(+0.75%) |
Apr 05, 2022 | 6.720 | 6.950 | 6.540 | 6.660 | 154,993 | -0.02(-0.30%) |
Apr 04, 2022 | 6.630 | 6.710 | 6.400 | 6.680 | 133,644 | +0.01(+0.15%) |
Apr 01, 2022 | 6.760 | 6.810 | 6.575 | 6.670 | 109,540 | -0.01(-0.15%) |
Mar 31, 2022 | 6.750 | 6.780 | 6.610 | 6.680 | 116,416 | -0.09(-1.33%) |
Mar 30, 2022 | 6.910 | 7.210 | 6.530 | 6.770 | 177,477 | -0.17(-2.45%) |
Mar 29, 2022 | 6.800 | 6.960 | 6.711 | 6.940 | 135,663 | +0.22(+3.27%) |
Mar 28, 2022 | 6.700 | 6.855 | 6.370 | 6.720 | 217,431 | +0.02(+0.30%) |
Mar 25, 2022 | 6.730 | 6.770 | 6.520 | 6.700 | 169,620 | -0.02(-0.30%) |
Mar 24, 2022 | 6.730 | 6.850 | 6.550 | 6.720 | 107,382 | +0.03(+0.45%) |
Mar 23, 2022 | 6.660 | 6.700 | 6.390 | 6.690 | 207,259 | -0.04(-0.59%) |
Mar 22, 2022 | 7.030 | 7.310 | 6.730 | 6.730 | 216,889 | +0.20(+3.06%) |
Mar 21, 2022 | 6.940 | 6.940 | 6.500 | 6.530 | 170,900 | -0.24(-3.55%) |
Mar 18, 2022 | 6.860 | 7.100 | 6.720 | 6.770 | 352,004 | +0.01(+0.15%) |
Mar 17, 2022 | 6.590 | 6.930 | 6.380 | 6.760 | 218,094 | +0.07(+1.05%) |
Mar 16, 2022 | 6.620 | 6.870 | 6.402 | 6.690 | 177,382 | +0.28(+4.37%) |
Mar 15, 2022 | 6.410 | 6.577 | 6.300 | 6.410 | 109,333 | -0.06(-0.93%) |
Mar 14, 2022 | 6.700 | 6.820 | 6.400 | 6.470 | 120,346 | -0.26(-3.86%) |
Mar 11, 2022 | 7.170 | 7.350 | 6.720 | 6.730 | 91,773 | -0.46(-6.40%) |
Mar 10, 2022 | 7.120 | 7.240 | 6.990 | 7.190 | 109,496 | -0.05(-0.69%) |
Mar 09, 2022 | 6.890 | 7.350 | 6.840 | 7.240 | 130,951 | +0.51(+7.58%) |
Mar 08, 2022 | 6.800 | 6.970 | 6.580 | 6.730 | 104,642 | -0.06(-0.88%) |
Mar 07, 2022 | 6.810 | 6.890 | 6.400 | 6.790 | 205,971 | +0.09(+1.34%) |
Mar 04, 2022 | 6.750 | 6.880 | 6.579 | 6.700 | 159,650 | -0.17(-2.47%) |
Mar 03, 2022 | 7.000 | 7.180 | 6.700 | 6.870 | 142,741 | -0.05(-0.72%) |
Mar 02, 2022 | 7.610 | 7.620 | 6.570 | 6.920 | 497,530 | -0.69(-9.07%) |
Mar 01, 2022 | 7.900 | 8.010 | 7.500 | 7.610 | 171,502 | -0.35(-4.40%) |
Feb 28, 2022 | 8.400 | 8.560 | 7.880 | 7.960 | 212,606 | -0.61(-7.12%) |
Feb 25, 2022 | 7.890 | 8.600 | 7.885 | 8.570 | 204,363 | +0.53(+6.59%) |
Feb 24, 2022 | 6.930 | 8.110 | 6.720 | 8.040 | 373,191 | +0.75(+10.29%) |
Feb 23, 2022 | 7.470 | 7.508 | 7.110 | 7.290 | 150,199 | -0.12(-1.62%) |
Feb 22, 2022 | 7.350 | 7.560 | 7.280 | 7.410 | 117,474 | -0.06(-0.80%) |
Feb 18, 2022 | 7.470 | 0 | -0.36(-4.60%) | |||
Feb 17, 2022 | 8.000 | 8.230 | 7.560 | 7.830 | 223,109 | -0.20(-2.49%) |
Feb 16, 2022 | 8.020 | 8.250 | 7.900 | 8.030 | 124,507 | +0.00(+0.00%) |
Feb 15, 2022 | 7.620 | 8.170 | 7.620 | 8.030 | 145,195 | +0.49(+6.50%) |
Feb 14, 2022 | 7.750 | 8.060 | 7.520 | 7.540 | 205,591 | -0.11(-1.44%) |
Feb 11, 2022 | 7.220 | 8.150 | 7.220 | 7.650 | 358,952 | +0.25(+3.38%) |
Feb 10, 2022 | 7.400 | 7.704 | 7.350 | 7.400 | 214,781 | -0.20(-2.63%) |
Feb 09, 2022 | 7.530 | 7.740 | 7.340 | 7.600 | 173,261 | +0.13(+1.74%) |
Feb 08, 2022 | 7.430 | 7.510 | 7.220 | 7.470 | 128,231 | +0.07(+0.95%) |
Feb 07, 2022 | 7.250 | 7.450 | 6.920 | 7.400 | 249,716 | +0.08(+1.09%) |
Feb 04, 2022 | 7.160 | 7.350 | 6.920 | 7.320 | 139,036 | +0.18(+2.52%) |
Feb 03, 2022 | 7.120 | 6.990 | 7.140 | 125,800 | -0.10(-1.38%) | |
Feb 02, 2022 | 7.550 | 7.580 | 7.040 | 7.240 | 164,378 | -0.29(-3.85%) |