Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.154 | 6.347 | 5.934 | 6.004 | 570,847 | -0.18(-2.84%) |
Apr 28, 2022 | 6.110 | 6.189 | 5.671 | 6.180 | 600,368 | +0.21(+3.53%) |
Apr 27, 2022 | 6.066 | 6.171 | 5.934 | 5.969 | 530,300 | -0.07(-1.16%) |
Apr 26, 2022 | 6.259 | 6.382 | 5.838 | 6.040 | 962,387 | -0.29(-4.58%) |
Apr 25, 2022 | 6.382 | 6.593 | 6.277 | 6.329 | 530,885 | -0.17(-2.57%) |
Apr 22, 2022 | 6.479 | 6.707 | 6.356 | 6.496 | 724,662 | +0.03(+0.41%) |
Apr 21, 2022 | 6.847 | 6.935 | 6.426 | 6.470 | 566,960 | -0.32(-4.66%) |
Apr 20, 2022 | 6.838 | 6.900 | 6.637 | 6.786 | 395,367 | -0.04(-0.51%) |
Apr 19, 2022 | 6.549 | 7.005 | 6.373 | 6.821 | 703,830 | +0.22(+3.32%) |
Apr 18, 2022 | 6.926 | 6.926 | 6.452 | 6.601 | 782,935 | -0.36(-5.17%) |
Apr 14, 2022 | 7.444 | 7.585 | 6.917 | 6.961 | 610,415 | -0.47(-6.29%) |
Apr 13, 2022 | 7.059 | 7.531 | 6.956 | 7.428 | 697,508 | +0.25(+3.47%) |
Apr 12, 2022 | 7.514 | 7.583 | 7.145 | 7.179 | 627,181 | -0.20(-2.68%) |
Apr 11, 2022 | 7.471 | 7.634 | 7.308 | 7.377 | 519,330 | -0.27(-3.59%) |
Apr 08, 2022 | 7.942 | 7.969 | 7.613 | 7.652 | 503,205 | -0.25(-3.15%) |
Apr 07, 2022 | 7.669 | 8.008 | 7.669 | 7.901 | 610,047 | +0.20(+2.56%) |
Apr 06, 2022 | 7.385 | 7.755 | 7.308 | 7.703 | 504,247 | +0.21(+2.87%) |
Apr 05, 2022 | 7.737 | 7.772 | 7.415 | 7.488 | 1,077,063 | -0.21(-2.68%) |
Apr 04, 2022 | 7.892 | 7.944 | 7.634 | 7.695 | 640,724 | -0.15(-1.97%) |
Apr 01, 2022 | 7.523 | 7.978 | 7.523 | 7.849 | 835,764 | +0.27(+3.51%) |
Mar 31, 2022 | 7.377 | 7.609 | 7.377 | 7.583 | 460,609 | +0.18(+2.44%) |
Mar 30, 2022 | 7.987 | 7.987 | 7.394 | 7.403 | 695,842 | -0.62(-7.71%) |
Mar 29, 2022 | 7.720 | 8.021 | 7.514 | 8.021 | 915,050 | +0.35(+4.59%) |
Mar 28, 2022 | 7.463 | 7.677 | 7.300 | 7.669 | 506,096 | +0.19(+2.53%) |
Mar 25, 2022 | 7.617 | 7.729 | 7.446 | 7.480 | 461,356 | -0.07(-0.91%) |
Mar 24, 2022 | 7.394 | 7.600 | 7.308 | 7.549 | 845,990 | +0.21(+2.81%) |
Mar 23, 2022 | 7.360 | 7.514 | 7.300 | 7.342 | 498,266 | -0.10(-1.38%) |
Mar 22, 2022 | 7.085 | 7.514 | 7.042 | 7.446 | 1,088,866 | +0.40(+5.60%) |
Mar 21, 2022 | 7.265 | 7.712 | 7.029 | 7.050 | 1,267,303 | -0.24(-3.30%) |
Mar 18, 2022 | 7.214 | 7.454 | 7.059 | 7.291 | 3,782,070 | +0.06(+0.83%) |
Mar 17, 2022 | 6.956 | 7.244 | 6.896 | 7.231 | 1,341,863 | +0.27(+3.95%) |
Mar 16, 2022 | 6.810 | 7.033 | 6.527 | 6.956 | 1,428,396 | +0.22(+3.32%) |
Mar 15, 2022 | 6.570 | 6.733 | 6.485 | 6.733 | 888,732 | +0.16(+2.48%) |
Mar 14, 2022 | 7.171 | 7.351 | 6.471 | 6.570 | 1,742,501 | -0.69(-9.47%) |
Mar 11, 2022 | 7.600 | 7.892 | 7.257 | 7.257 | 1,079,433 | -0.64(-8.05%) |
Mar 10, 2022 | 7.737 | 7.905 | 7.638 | 7.892 | 753,306 | -0.01(-0.11%) |
Mar 09, 2022 | 7.712 | 8.021 | 7.669 | 7.901 | 1,187,235 | +0.29(+3.84%) |
Mar 08, 2022 | 7.222 | 7.909 | 7.020 | 7.609 | 926,742 | +0.40(+5.60%) |
Mar 07, 2022 | 7.188 | 7.549 | 6.939 | 7.205 | 888,318 | -0.10(-1.41%) |
Mar 04, 2022 | 7.008 | 7.437 | 6.982 | 7.308 | 835,156 | +0.22(+3.15%) |
Mar 03, 2022 | 7.360 | 7.437 | 6.887 | 7.085 | 1,163,656 | -0.31(-4.18%) |
Mar 02, 2022 | 7.420 | 7.716 | 6.975 | 7.394 | 1,238,910 | -0.02(-0.23%) |
Mar 01, 2022 | 7.016 | 7.630 | 7.016 | 7.411 | 987,420 | +0.27(+3.73%) |
Feb 28, 2022 | 7.059 | 7.360 | 6.990 | 7.145 | 1,020,671 | +0.05(+0.73%) |
Feb 25, 2022 | 6.887 | 7.145 | 6.926 | 7.093 | 1,069,656 | +0.09(+1.35%) |
Feb 24, 2022 | 6.140 | 7.025 | 6.011 | 6.999 | 2,533,762 | +1.06(+17.77%) |
Feb 23, 2022 | 5.986 | 6.058 | 5.848 | 5.943 | 1,228,753 | -0.03(-0.43%) |
Feb 22, 2022 | 5.822 | 6.183 | 5.530 | 5.968 | 816,787 | +0.02(+0.29%) |
Feb 18, 2022 | 5.951 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 6.071 | 6.140 | 5.857 | 5.951 | 903,711 | -0.15(-2.39%) |
Feb 16, 2022 | 6.003 | 6.175 | 5.917 | 6.097 | 473,623 | -0.06(-0.98%) |
Feb 15, 2022 | 6.106 | 6.269 | 5.951 | 6.157 | 722,795 | +0.16(+2.72%) |
Feb 14, 2022 | 6.020 | 6.140 | 5.874 | 5.994 | 1,011,945 | +0.03(+0.43%) |
Feb 11, 2022 | 6.346 | 6.458 | 5.848 | 5.968 | 1,097,116 | -0.37(-5.83%) |
Feb 10, 2022 | 6.389 | 6.758 | 6.132 | 6.338 | 1,266,333 | -0.27(-4.16%) |
Feb 09, 2022 | 6.458 | 6.698 | 6.458 | 6.613 | 1,113,546 | +0.21(+3.22%) |
Feb 08, 2022 | 6.106 | 6.467 | 6.106 | 6.406 | 508,140 | +0.10(+1.63%) |
Feb 07, 2022 | 6.054 | 6.346 | 5.951 | 6.303 | 734,495 | +0.29(+4.86%) |
Feb 04, 2022 | 5.943 | 6.054 | 5.848 | 6.011 | 973,287 | +0.06(+1.01%) |
Feb 03, 2022 | 6.089 | 5.874 | 5.951 | 828,762 | -0.15(-2.39%) | |
Feb 02, 2022 | 6.449 | 6.505 | 6.029 | 6.097 | 977,554 | -0.43(-6.58%) |