Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.660 | 5.730 | 5.410 | 5.440 | 405,499 | -0.25(-4.39%) |
Apr 28, 2022 | 5.650 | 5.780 | 5.530 | 5.690 | 439,590 | +0.08(+1.43%) |
Apr 27, 2022 | 5.580 | 5.705 | 5.410 | 5.610 | 529,423 | +0.04(+0.72%) |
Apr 26, 2022 | 5.710 | 5.900 | 5.520 | 5.570 | 470,529 | -0.25(-4.30%) |
Apr 25, 2022 | 5.670 | 5.920 | 5.550 | 5.820 | 719,677 | +0.19(+3.37%) |
Apr 22, 2022 | 5.540 | 5.720 | 5.410 | 5.630 | 658,044 | +0.09(+1.62%) |
Apr 21, 2022 | 5.490 | 5.770 | 5.450 | 5.540 | 888,173 | +0.06(+1.09%) |
Apr 20, 2022 | 5.640 | 5.880 | 5.480 | 5.480 | 781,993 | +0.03(+0.55%) |
Apr 19, 2022 | 5.310 | 5.480 | 5.160 | 5.450 | 1,029,436 | +0.31(+6.03%) |
Apr 18, 2022 | 5.200 | 5.300 | 5.070 | 5.140 | 1,040,534 | -0.14(-2.65%) |
Apr 14, 2022 | 5.330 | 5.360 | 5.050 | 5.280 | 1,849,190 | +0.03(+0.57%) |
Apr 13, 2022 | 5.250 | 5.600 | 5.200 | 5.250 | 4,270,588 | -0.94(-15.19%) |
Apr 12, 2022 | 6.350 | 6.489 | 6.140 | 6.190 | 274,219 | -0.11(-1.75%) |
Apr 11, 2022 | 6.560 | 6.609 | 6.190 | 6.300 | 556,196 | -0.33(-4.98%) |
Apr 08, 2022 | 6.890 | 6.990 | 6.600 | 6.630 | 322,810 | -0.31(-4.47%) |
Apr 07, 2022 | 7.510 | 7.720 | 6.740 | 6.940 | 850,610 | -0.61(-8.08%) |
Apr 06, 2022 | 7.130 | 7.778 | 7.065 | 7.550 | 569,372 | +0.34(+4.72%) |
Apr 05, 2022 | 7.220 | 7.480 | 7.030 | 7.210 | 294,244 | +0.16(+2.20%) |
Apr 04, 2022 | 7.160 | 7.310 | 7.030 | 7.055 | 416,894 | -0.08(-1.19%) |
Apr 01, 2022 | 7.190 | 7.480 | 7.070 | 7.140 | 441,108 | -0.04(-0.56%) |
Mar 31, 2022 | 7.300 | 7.330 | 6.990 | 7.180 | 950,080 | -0.15(-2.05%) |
Mar 30, 2022 | 7.230 | 7.710 | 7.130 | 7.330 | 515,236 | -0.05(-0.68%) |
Mar 29, 2022 | 6.950 | 7.400 | 6.935 | 7.380 | 439,240 | +0.46(+6.65%) |
Mar 28, 2022 | 7.040 | 7.130 | 6.802 | 6.920 | 250,291 | -0.11(-1.56%) |
Mar 25, 2022 | 7.360 | 7.510 | 6.950 | 7.030 | 359,603 | -0.32(-4.35%) |
Mar 24, 2022 | 7.300 | 7.660 | 7.220 | 7.350 | 809,065 | +0.06(+0.82%) |
Mar 23, 2022 | 7.000 | 7.350 | 6.980 | 7.290 | 295,694 | +0.25(+3.55%) |
Mar 22, 2022 | 7.000 | 7.140 | 6.970 | 7.040 | 475,220 | +0.10(+1.44%) |
Mar 21, 2022 | 7.040 | 7.130 | 6.830 | 6.940 | 257,869 | -0.20(-2.80%) |
Mar 18, 2022 | 6.730 | 7.430 | 6.730 | 7.140 | 537,413 | +0.40(+5.93%) |
Mar 17, 2022 | 6.050 | 7.185 | 5.860 | 6.740 | 629,800 | +0.32(+4.98%) |
Mar 16, 2022 | 6.260 | 6.560 | 6.040 | 6.420 | 436,415 | +0.25(+4.05%) |
Mar 15, 2022 | 5.930 | 6.340 | 5.692 | 6.170 | 477,864 | +0.22(+3.70%) |
Mar 14, 2022 | 6.170 | 6.350 | 5.860 | 5.950 | 602,330 | -0.27(-4.34%) |
Mar 11, 2022 | 7.430 | 7.540 | 5.560 | 6.220 | 1,457,183 | -1.16(-15.72%) |
Mar 10, 2022 | 7.190 | 7.600 | 7.130 | 7.380 | 793,772 | +0.02(+0.27%) |
Mar 09, 2022 | 6.990 | 7.390 | 6.770 | 7.360 | 895,200 | +0.46(+6.67%) |
Mar 08, 2022 | 6.430 | 6.950 | 6.240 | 6.900 | 465,810 | +0.42(+6.40%) |
Mar 07, 2022 | 6.660 | 6.880 | 6.295 | 6.485 | 323,720 | -0.17(-2.48%) |
Mar 04, 2022 | 6.790 | 7.390 | 6.391 | 6.650 | 712,058 | -0.17(-2.49%) |
Mar 03, 2022 | 6.960 | 6.960 | 6.585 | 6.820 | 279,501 | -0.05(-0.73%) |
Mar 02, 2022 | 6.460 | 7.000 | 6.456 | 6.870 | 635,813 | +0.37(+5.69%) |
Mar 01, 2022 | 6.500 | 6.680 | 6.360 | 6.500 | 280,732 | +0.03(+0.46%) |
Feb 28, 2022 | 5.940 | 6.610 | 5.820 | 6.470 | 529,950 | +0.54(+9.11%) |
Feb 25, 2022 | 5.910 | 5.990 | 5.770 | 5.930 | 217,884 | +0.02(+0.34%) |
Feb 24, 2022 | 5.110 | 6.190 | 5.150 | 5.910 | 1,014,922 | +0.70(+13.44%) |
Feb 23, 2022 | 5.450 | 5.590 | 5.200 | 5.210 | 274,794 | -0.26(-4.75%) |
Feb 22, 2022 | 5.310 | 5.690 | 5.200 | 5.470 | 526,595 | -0.10(-1.80%) |
Feb 18, 2022 | 5.570 | 0 | -0.28(-4.79%) | |||
Feb 17, 2022 | 6.260 | 6.330 | 5.830 | 5.850 | 333,201 | -0.49(-7.73%) |
Feb 16, 2022 | 6.400 | 6.420 | 6.180 | 6.340 | 256,528 | -0.06(-0.94%) |
Feb 15, 2022 | 6.100 | 6.460 | 6.060 | 6.400 | 330,358 | +0.40(+6.67%) |
Feb 14, 2022 | 5.940 | 6.200 | 5.880 | 6.000 | 151,859 | -0.09(-1.48%) |
Feb 11, 2022 | 6.250 | 6.660 | 5.950 | 6.090 | 503,961 | -0.25(-3.94%) |
Feb 10, 2022 | 6.470 | 6.750 | 6.270 | 6.340 | 232,105 | -0.29(-4.37%) |
Feb 09, 2022 | 6.630 | 6.690 | 6.340 | 6.630 | 316,256 | +0.02(+0.30%) |
Feb 08, 2022 | 6.450 | 6.700 | 6.375 | 6.610 | 277,712 | +0.15(+2.32%) |
Feb 07, 2022 | 6.310 | 6.580 | 6.160 | 6.460 | 306,287 | +0.21(+3.36%) |
Feb 04, 2022 | 6.090 | 6.250 | 5.900 | 6.250 | 364,635 | +0.16(+2.63%) |
Feb 03, 2022 | 5.940 | 6.090 | 404,690 | +0.27(+4.64%) | ||
Feb 02, 2022 | 6.000 | 6.000 | 5.740 | 5.820 | 217,015 | -0.18(-3.00%) |