Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.175 | 6.231 | 6.026 | 6.054 | 25,475 | -0.11(-1.82%) |
Apr 28, 2022 | 6.110 | 6.287 | 6.110 | 6.166 | 43,377 | +0.06(+0.92%) |
Apr 27, 2022 | 6.259 | 6.311 | 6.110 | 6.110 | 18,644 | -0.20(-3.11%) |
Apr 26, 2022 | 6.343 | 6.492 | 6.269 | 6.306 | 46,357 | +0.02(+0.30%) |
Apr 25, 2022 | 6.427 | 6.483 | 6.268 | 6.287 | 47,050 | -0.11(-1.75%) |
Apr 22, 2022 | 6.380 | 6.530 | 6.366 | 6.399 | 41,457 | -0.08(-1.29%) |
Apr 21, 2022 | 6.530 | 6.731 | 6.399 | 6.483 | 78,144 | -0.04(-0.57%) |
Apr 20, 2022 | 6.100 | 6.530 | 6.100 | 6.520 | 37,264 | +0.42(+6.88%) |
Apr 19, 2022 | 6.026 | 6.156 | 6.026 | 6.100 | 14,499 | +0.04(+0.62%) |
Apr 18, 2022 | 6.082 | 6.128 | 5.830 | 6.063 | 26,928 | -0.02(-0.31%) |
Apr 14, 2022 | 6.250 | 6.250 | 6.072 | 6.082 | 17,340 | -0.07(-1.21%) |
Apr 13, 2022 | 6.250 | 6.268 | 6.156 | 6.156 | 13,928 | -0.08(-1.35%) |
Apr 12, 2022 | 6.240 | 6.371 | 6.222 | 6.240 | 17,547 | +0.03(+0.45%) |
Apr 11, 2022 | 6.268 | 6.390 | 6.212 | 6.212 | 32,453 | -0.07(-1.19%) |
Apr 08, 2022 | 6.287 | 6.352 | 6.287 | 6.287 | 20,588 | -0.04(-0.59%) |
Apr 07, 2022 | 6.380 | 6.390 | 6.296 | 6.324 | 30,737 | -0.03(-0.44%) |
Apr 06, 2022 | 6.343 | 6.474 | 6.296 | 6.352 | 38,611 | +0.04(+0.59%) |
Apr 05, 2022 | 6.296 | 6.427 | 6.296 | 6.315 | 13,552 | +0.07(+1.20%) |
Apr 04, 2022 | 6.296 | 6.408 | 6.240 | 6.240 | 21,590 | -0.06(-0.89%) |
Apr 01, 2022 | 6.362 | 6.418 | 6.268 | 6.296 | 21,563 | +0.00(+0.00%) |
Mar 31, 2022 | 6.306 | 6.436 | 6.296 | 6.296 | 16,044 | -0.04(-0.59%) |
Mar 30, 2022 | 6.352 | 6.418 | 6.175 | 6.334 | 14,222 | -0.03(-0.44%) |
Mar 29, 2022 | 6.511 | 6.511 | 6.306 | 6.362 | 19,175 | -0.13(-2.01%) |
Mar 28, 2022 | 6.483 | 6.511 | 6.329 | 6.492 | 17,815 | +0.02(+0.29%) |
Mar 25, 2022 | 6.334 | 6.492 | 6.278 | 6.474 | 23,575 | +0.18(+2.81%) |
Mar 24, 2022 | 6.222 | 6.334 | 6.065 | 6.296 | 34,015 | +0.07(+1.20%) |
Mar 23, 2022 | 6.315 | 6.324 | 6.119 | 6.222 | 9,911 | -0.02(-0.30%) |
Mar 22, 2022 | 6.072 | 6.324 | 6.053 | 6.240 | 20,038 | +0.14(+2.29%) |
Mar 21, 2022 | 6.212 | 6.212 | 6.016 | 6.100 | 20,001 | -0.06(-0.91%) |
Mar 18, 2022 | 6.315 | 6.315 | 6.072 | 6.156 | 24,006 | -0.11(-1.79%) |
Mar 17, 2022 | 6.222 | 6.334 | 6.111 | 6.268 | 36,111 | +0.02(+0.30%) |
Mar 16, 2022 | 6.408 | 6.418 | 6.138 | 6.250 | 20,580 | -0.16(-2.47%) |
Mar 15, 2022 | 6.166 | 6.511 | 6.166 | 6.408 | 42,742 | +0.19(+3.00%) |
Mar 14, 2022 | 6.212 | 6.315 | 6.104 | 6.222 | 40,397 | +0.01(+0.15%) |
Mar 11, 2022 | 6.436 | 6.436 | 6.139 | 6.212 | 27,824 | -0.21(-3.20%) |
Mar 10, 2022 | 5.951 | 6.418 | 5.923 | 6.418 | 164,273 | +0.75(+13.16%) |
Mar 09, 2022 | 5.690 | 5.737 | 5.606 | 5.671 | 36,979 | -0.07(-1.30%) |
Mar 08, 2022 | 5.727 | 5.830 | 5.713 | 5.746 | 38,760 | +0.14(+2.50%) |
Mar 07, 2022 | 5.578 | 5.737 | 5.503 | 5.606 | 42,170 | -0.03(-0.50%) |
Mar 04, 2022 | 5.653 | 5.671 | 5.542 | 5.634 | 14,803 | +0.00(+0.00%) |
Mar 03, 2022 | 5.597 | 5.634 | 5.522 | 5.634 | 5,927 | +0.10(+1.86%) |
Mar 02, 2022 | 5.662 | 5.737 | 5.280 | 5.531 | 33,033 | +0.02(+0.34%) |
Mar 01, 2022 | 5.858 | 5.858 | 5.513 | 5.513 | 22,277 | -0.23(-4.06%) |
Feb 28, 2022 | 5.503 | 5.830 | 5.503 | 5.746 | 25,759 | +0.14(+2.50%) |
Feb 25, 2022 | 5.503 | 5.653 | 5.541 | 5.606 | 11,454 | +0.07(+1.35%) |
Feb 24, 2022 | 5.727 | 5.727 | 5.503 | 5.531 | 21,181 | -0.18(-3.10%) |
Feb 23, 2022 | 5.699 | 5.811 | 5.699 | 5.709 | 13,760 | +0.07(+1.32%) |
Feb 22, 2022 | 5.503 | 5.690 | 5.503 | 5.634 | 50,193 | +0.01(+0.17%) |
Feb 18, 2022 | 5.625 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.781 | 5.781 | 5.556 | 5.620 | 21,430 | -0.10(-1.77%) |
Feb 16, 2022 | 5.703 | 5.795 | 5.657 | 5.721 | 12,053 | -0.01(-0.16%) |
Feb 15, 2022 | 5.556 | 5.777 | 5.556 | 5.731 | 26,667 | +0.15(+2.64%) |
Feb 14, 2022 | 5.629 | 5.666 | 5.542 | 5.583 | 25,743 | -0.11(-1.94%) |
Feb 11, 2022 | 5.740 | 5.814 | 5.528 | 5.694 | 36,647 | +0.03(+0.49%) |
Feb 10, 2022 | 5.528 | 5.795 | 5.495 | 5.666 | 42,628 | +0.14(+2.50%) |
Feb 09, 2022 | 5.252 | 5.574 | 5.187 | 5.528 | 129,420 | +0.65(+13.42%) |
Feb 08, 2022 | 4.772 | 4.975 | 4.662 | 4.874 | 33,359 | +0.16(+3.32%) |
Feb 07, 2022 | 4.597 | 4.726 | 4.597 | 4.717 | 29,913 | +0.10(+2.20%) |
Feb 04, 2022 | 4.634 | 4.653 | 4.607 | 4.616 | 11,415 | -0.06(-1.18%) |
Feb 03, 2022 | 4.616 | 4.699 | 4.607 | 4.671 | 27,297 | -0.02(-0.39%) |
Feb 02, 2022 | 4.607 | 4.699 | 4.597 | 4.690 | 32,772 | +0.03(+0.59%) |