Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.120 | 6.390 | 5.960 | 6.020 | 332,154 | -0.14(-2.27%) |
Apr 28, 2022 | 5.830 | 6.200 | 5.660 | 6.160 | 301,513 | +0.43(+7.50%) |
Apr 27, 2022 | 5.610 | 5.880 | 5.610 | 5.730 | 212,631 | +0.04(+0.70%) |
Apr 26, 2022 | 6.090 | 6.170 | 5.670 | 5.690 | 407,135 | -0.48(-7.78%) |
Apr 25, 2022 | 6.110 | 6.470 | 6.050 | 6.170 | 287,521 | -0.12(-1.91%) |
Apr 22, 2022 | 6.020 | 6.370 | 6.020 | 6.290 | 211,126 | +0.18(+2.95%) |
Apr 21, 2022 | 6.420 | 6.620 | 6.000 | 6.110 | 290,112 | -0.29(-4.53%) |
Apr 20, 2022 | 6.240 | 6.490 | 6.140 | 6.400 | 233,456 | +0.20(+3.23%) |
Apr 19, 2022 | 5.730 | 6.300 | 5.730 | 6.200 | 253,032 | +0.44(+7.64%) |
Apr 18, 2022 | 5.800 | 6.000 | 5.650 | 5.760 | 300,305 | -0.16(-2.70%) |
Apr 14, 2022 | 6.130 | 6.290 | 5.880 | 5.920 | 237,707 | -0.26(-4.21%) |
Apr 13, 2022 | 6.030 | 6.230 | 6.030 | 6.180 | 184,541 | +0.15(+2.49%) |
Apr 12, 2022 | 6.270 | 6.550 | 5.990 | 6.030 | 294,424 | -0.13(-2.11%) |
Apr 11, 2022 | 6.250 | 6.530 | 6.110 | 6.160 | 256,333 | -0.14(-2.22%) |
Apr 08, 2022 | 6.250 | 6.440 | 6.130 | 6.300 | 198,710 | -0.02(-0.32%) |
Apr 07, 2022 | 6.350 | 6.430 | 6.180 | 6.320 | 321,768 | -0.03(-0.47%) |
Apr 06, 2022 | 6.190 | 6.370 | 5.910 | 6.350 | 396,413 | +0.03(+0.47%) |
Apr 05, 2022 | 6.350 | 6.700 | 6.240 | 6.320 | 817,775 | -0.16(-2.47%) |
Apr 04, 2022 | 6.000 | 6.570 | 5.880 | 6.480 | 1,004,369 | +0.43(+7.11%) |
Apr 01, 2022 | 7.150 | 7.150 | 5.743 | 6.050 | 3,255,562 | -2.43(-28.66%) |
Mar 31, 2022 | 8.420 | 8.780 | 8.390 | 8.480 | 902,933 | +0.52(+6.53%) |
Mar 30, 2022 | 8.240 | 8.370 | 7.850 | 7.960 | 404,489 | -0.22(-2.69%) |
Mar 29, 2022 | 7.550 | 8.290 | 7.550 | 8.180 | 459,895 | +0.44(+5.68%) |
Mar 28, 2022 | 7.980 | 7.980 | 7.450 | 7.740 | 208,926 | -0.08(-1.02%) |
Mar 25, 2022 | 8.040 | 8.190 | 7.620 | 7.820 | 359,104 | -0.27(-3.34%) |
Mar 24, 2022 | 8.020 | 8.130 | 7.705 | 8.090 | 217,660 | +0.11(+1.38%) |
Mar 23, 2022 | 7.730 | 8.100 | 7.560 | 7.980 | 418,963 | +0.19(+2.44%) |
Mar 22, 2022 | 7.690 | 7.940 | 7.580 | 7.790 | 273,608 | +0.05(+0.65%) |
Mar 21, 2022 | 7.250 | 7.870 | 7.250 | 7.740 | 808,127 | +0.17(+2.25%) |
Mar 18, 2022 | 6.910 | 7.570 | 6.860 | 7.570 | 392,320 | +0.59(+8.45%) |
Mar 17, 2022 | 6.580 | 7.070 | 6.580 | 6.980 | 325,975 | +0.29(+4.33%) |
Mar 16, 2022 | 6.200 | 6.820 | 6.112 | 6.690 | 417,774 | +0.56(+9.14%) |
Mar 15, 2022 | 5.710 | 6.180 | 5.600 | 6.130 | 202,261 | +0.37(+6.42%) |
Mar 14, 2022 | 6.020 | 6.020 | 5.600 | 5.760 | 244,880 | -0.21(-3.52%) |
Mar 11, 2022 | 6.160 | 6.160 | 5.840 | 5.970 | 189,249 | -0.16(-2.61%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.910 | 6.130 | 225,658 | -0.09(-1.45%) |
Mar 09, 2022 | 5.820 | 6.352 | 5.740 | 6.220 | 266,242 | +0.47(+8.17%) |
Mar 08, 2022 | 5.310 | 6.060 | 5.310 | 5.750 | 437,572 | +0.41(+7.68%) |
Mar 07, 2022 | 5.770 | 5.919 | 5.320 | 5.340 | 206,968 | -0.33(-5.82%) |
Mar 04, 2022 | 5.420 | 5.844 | 5.410 | 5.670 | 286,358 | +0.18(+3.28%) |
Mar 03, 2022 | 5.600 | 5.640 | 5.400 | 5.490 | 160,080 | -0.06(-1.08%) |
Mar 02, 2022 | 5.410 | 5.650 | 5.290 | 5.550 | 239,525 | +0.14(+2.59%) |
Mar 01, 2022 | 5.600 | 5.690 | 5.360 | 5.410 | 113,007 | -0.19(-3.39%) |
Feb 28, 2022 | 5.620 | 5.980 | 5.530 | 5.600 | 310,791 | +0.14(+2.56%) |
Feb 25, 2022 | 5.270 | 5.600 | 5.191 | 5.460 | 603,093 | +0.23(+4.40%) |
Feb 24, 2022 | 4.270 | 5.280 | 4.250 | 5.230 | 514,136 | +0.56(+11.99%) |
Feb 23, 2022 | 5.000 | 5.109 | 4.670 | 4.670 | 264,663 | -0.25(-5.08%) |
Feb 22, 2022 | 5.110 | 5.232 | 4.890 | 4.920 | 299,819 | -0.20(-3.91%) |
Feb 18, 2022 | 5.120 | 0 | -0.11(-2.10%) | |||
Feb 17, 2022 | 5.600 | 5.637 | 5.180 | 5.230 | 401,155 | -0.47(-8.25%) |
Feb 16, 2022 | 5.660 | 5.860 | 5.540 | 5.700 | 288,618 | -0.03(-0.52%) |
Feb 15, 2022 | 5.730 | 5.940 | 5.620 | 5.730 | 572,311 | +0.17(+3.06%) |
Feb 14, 2022 | 5.810 | 5.970 | 5.560 | 5.560 | 231,541 | -0.33(-5.60%) |
Feb 11, 2022 | 6.380 | 6.400 | 5.800 | 5.890 | 441,199 | -0.39(-6.21%) |
Feb 10, 2022 | 5.960 | 6.540 | 5.930 | 6.280 | 527,724 | +0.22(+3.63%) |
Feb 09, 2022 | 6.090 | 6.210 | 6.000 | 6.060 | 559,114 | +0.11(+1.85%) |
Feb 08, 2022 | 5.820 | 6.142 | 5.710 | 5.950 | 453,659 | +0.08(+1.36%) |
Feb 07, 2022 | 5.800 | 6.000 | 5.610 | 5.870 | 441,650 | +0.08(+1.38%) |
Feb 04, 2022 | 5.510 | 5.970 | 5.420 | 5.790 | 1,106,221 | +0.15(+2.66%) |
Feb 03, 2022 | 5.430 | 5.640 | 9,683,832 | +0.35(+6.62%) | ||
Feb 02, 2022 | 5.600 | 5.600 | 5.210 | 5.290 | 158,727 | -0.22(-3.99%) |