Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.540 | 5.730 | 5.440 | 5.560 | 234,933 | +0.02(+0.36%) |
Apr 28, 2022 | 5.400 | 5.600 | 5.360 | 5.540 | 226,356 | +0.21(+3.94%) |
Apr 27, 2022 | 5.170 | 5.380 | 5.170 | 5.330 | 286,286 | +0.18(+3.50%) |
Apr 26, 2022 | 5.330 | 5.330 | 5.090 | 5.150 | 308,980 | -0.23(-4.28%) |
Apr 25, 2022 | 5.580 | 5.710 | 5.240 | 5.380 | 163,357 | -0.29(-5.11%) |
Apr 22, 2022 | 5.970 | 5.970 | 5.590 | 5.670 | 303,538 | -0.31(-5.18%) |
Apr 21, 2022 | 6.040 | 6.160 | 5.910 | 5.980 | 459,534 | -0.04(-0.66%) |
Apr 20, 2022 | 5.950 | 6.030 | 5.940 | 6.020 | 365,477 | +0.08(+1.35%) |
Apr 19, 2022 | 5.940 | 6.040 | 5.920 | 5.940 | 374,105 | +0.03(+0.51%) |
Apr 18, 2022 | 5.890 | 6.066 | 5.840 | 5.910 | 215,382 | +0.03(+0.51%) |
Apr 14, 2022 | 5.800 | 5.950 | 5.800 | 5.880 | 185,634 | +0.09(+1.55%) |
Apr 13, 2022 | 5.790 | 5.840 | 5.700 | 5.790 | 258,268 | +0.05(+0.87%) |
Apr 12, 2022 | 5.650 | 5.840 | 5.580 | 5.740 | 396,826 | +0.13(+2.32%) |
Apr 11, 2022 | 5.750 | 5.750 | 5.570 | 5.610 | 300,776 | -0.18(-3.11%) |
Apr 08, 2022 | 5.740 | 5.845 | 5.660 | 5.790 | 139,568 | +0.06(+1.05%) |
Apr 07, 2022 | 5.600 | 5.740 | 5.560 | 5.730 | 228,533 | +0.15(+2.69%) |
Apr 06, 2022 | 5.970 | 5.970 | 5.560 | 5.580 | 407,072 | -0.42(-7.00%) |
Apr 05, 2022 | 6.030 | 6.100 | 5.980 | 6.000 | 269,347 | -0.04(-0.66%) |
Apr 04, 2022 | 6.150 | 6.160 | 5.960 | 6.040 | 436,230 | -0.06(-0.98%) |
Apr 01, 2022 | 5.950 | 6.110 | 5.890 | 6.100 | 962,803 | +0.15(+2.52%) |
Mar 31, 2022 | 5.950 | 6.020 | 5.820 | 5.950 | 707,540 | +0.05(+0.85%) |
Mar 30, 2022 | 6.200 | 6.200 | 5.890 | 5.900 | 377,600 | -0.21(-3.44%) |
Mar 29, 2022 | 6.150 | 6.150 | 6.010 | 6.110 | 453,473 | +0.04(+0.66%) |
Mar 28, 2022 | 6.000 | 6.110 | 5.970 | 6.070 | 207,821 | +0.04(+0.66%) |
Mar 25, 2022 | 6.080 | 6.210 | 5.970 | 6.030 | 379,199 | +0.00(+0.00%) |
Mar 24, 2022 | 5.850 | 6.030 | 5.810 | 6.030 | 304,461 | +0.18(+3.08%) |
Mar 23, 2022 | 5.830 | 5.890 | 5.790 | 5.850 | 179,705 | -0.01(-0.17%) |
Mar 22, 2022 | 5.850 | 5.910 | 5.761 | 5.860 | 299,567 | +0.03(+0.51%) |
Mar 21, 2022 | 6.000 | 6.000 | 5.800 | 5.830 | 217,747 | -0.18(-3.00%) |
Mar 18, 2022 | 5.980 | 6.060 | 5.910 | 6.010 | 224,630 | +0.00(+0.00%) |
Mar 17, 2022 | 5.960 | 6.140 | 5.950 | 6.010 | 199,816 | +0.08(+1.35%) |
Mar 16, 2022 | 5.930 | 6.000 | 5.870 | 5.930 | 170,623 | +0.13(+2.24%) |
Mar 15, 2022 | 5.840 | 6.000 | 5.800 | 5.800 | 156,770 | +0.00(+0.00%) |
Mar 14, 2022 | 5.640 | 5.900 | 5.610 | 5.800 | 196,419 | +0.08(+1.40%) |
Mar 11, 2022 | 5.670 | 5.750 | 5.500 | 5.720 | 128,071 | +0.07(+1.24%) |
Mar 10, 2022 | 5.600 | 5.710 | 5.550 | 5.650 | 148,502 | -0.04(-0.70%) |
Mar 09, 2022 | 5.620 | 5.770 | 5.610 | 5.690 | 134,826 | +0.22(+4.02%) |
Mar 08, 2022 | 5.420 | 5.710 | 5.420 | 5.470 | 239,332 | +0.04(+0.74%) |
Mar 07, 2022 | 5.690 | 5.705 | 5.250 | 5.430 | 244,998 | -0.32(-5.57%) |
Mar 04, 2022 | 5.760 | 5.800 | 5.510 | 5.750 | 161,582 | -0.11(-1.88%) |
Mar 03, 2022 | 5.770 | 5.900 | 5.640 | 5.860 | 144,069 | +0.16(+2.81%) |
Mar 02, 2022 | 5.430 | 5.750 | 5.430 | 5.700 | 202,205 | +0.25(+4.59%) |
Mar 01, 2022 | 5.590 | 5.670 | 5.200 | 5.450 | 247,551 | -0.21(-3.71%) |
Feb 28, 2022 | 5.660 | 5.830 | 5.590 | 5.660 | 129,478 | -0.10(-1.74%) |
Feb 25, 2022 | 5.770 | 5.830 | 5.760 | 5.760 | 92,054 | +0.04(+0.70%) |
Feb 24, 2022 | 5.320 | 5.770 | 5.320 | 5.720 | 208,879 | +0.18(+3.25%) |
Feb 23, 2022 | 5.750 | 5.850 | 5.520 | 5.540 | 162,153 | -0.17(-2.98%) |
Feb 22, 2022 | 5.810 | 6.000 | 5.700 | 5.710 | 232,801 | -0.21(-3.55%) |
Feb 18, 2022 | 5.920 | 0 | -0.21(-3.43%) | |||
Feb 17, 2022 | 6.200 | 6.230 | 6.080 | 6.130 | 283,781 | -0.06(-0.97%) |
Feb 16, 2022 | 5.970 | 6.390 | 5.960 | 6.190 | 436,014 | +0.34(+5.81%) |
Feb 15, 2022 | 5.630 | 5.915 | 5.630 | 5.850 | 157,760 | +0.25(+4.46%) |
Feb 14, 2022 | 5.800 | 5.800 | 5.570 | 5.600 | 157,994 | -0.17(-2.95%) |
Feb 11, 2022 | 5.940 | 6.100 | 5.770 | 5.770 | 273,404 | -0.23(-3.83%) |
Feb 10, 2022 | 5.700 | 6.320 | 5.700 | 6.000 | 329,961 | +0.24(+4.17%) |
Feb 09, 2022 | 5.650 | 5.800 | 5.460 | 5.760 | 413,345 | +0.03(+0.52%) |
Feb 08, 2022 | 5.710 | 5.800 | 5.670 | 5.730 | 164,449 | +0.07(+1.24%) |
Feb 07, 2022 | 5.440 | 5.740 | 5.440 | 5.660 | 231,572 | +0.18(+3.28%) |
Feb 04, 2022 | 5.430 | 5.580 | 5.300 | 5.480 | 134,499 | -0.02(-0.36%) |
Feb 03, 2022 | 5.460 | 5.660 | 5.500 | 138,400 | -0.05(-0.90%) | |
Feb 02, 2022 | 5.620 | 5.700 | 5.530 | 5.550 | 197,139 | +0.00(+0.00%) |