Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.312 | 6.426 | 6.135 | 6.241 | 18,845 | -0.04(-0.70%) |
Apr 28, 2022 | 6.268 | 6.312 | 5.976 | 6.285 | 29,490 | -0.03(-0.42%) |
Apr 27, 2022 | 6.312 | 6.312 | 6.188 | 6.312 | 12,351 | +0.05(+0.85%) |
Apr 26, 2022 | 6.371 | 6.400 | 6.206 | 6.259 | 3,500 | -0.08(-1.25%) |
Apr 25, 2022 | 6.285 | 6.373 | 6.179 | 6.338 | 12,877 | -0.02(-0.28%) |
Apr 22, 2022 | 6.585 | 6.593 | 6.329 | 6.356 | 13,197 | -0.22(-3.36%) |
Apr 21, 2022 | 6.601 | 6.616 | 6.546 | 6.577 | 2,301 | -0.02(-0.27%) |
Apr 20, 2022 | 6.572 | 6.638 | 6.500 | 6.594 | 6,232 | +0.19(+2.89%) |
Apr 19, 2022 | 6.418 | 6.656 | 6.409 | 6.409 | 14,454 | -0.01(-0.14%) |
Apr 18, 2022 | 6.524 | 6.621 | 6.329 | 6.418 | 23,884 | -0.17(-2.55%) |
Apr 14, 2022 | 6.515 | 6.594 | 6.515 | 6.585 | 6,338 | +0.04(+0.54%) |
Apr 13, 2022 | 6.444 | 6.691 | 6.444 | 6.550 | 24,484 | +0.11(+1.64%) |
Apr 12, 2022 | 6.488 | 6.674 | 6.338 | 6.444 | 16,131 | -0.10(-1.48%) |
Apr 11, 2022 | 6.612 | 6.628 | 6.418 | 6.541 | 13,047 | -0.14(-2.11%) |
Apr 08, 2022 | 6.629 | 6.682 | 6.532 | 6.682 | 7,717 | -0.04(-0.66%) |
Apr 07, 2022 | 6.718 | 6.828 | 6.444 | 6.727 | 15,741 | +0.00(+0.00%) |
Apr 06, 2022 | 6.797 | 6.824 | 6.718 | 6.727 | 14,682 | -0.14(-2.06%) |
Apr 05, 2022 | 6.771 | 6.921 | 6.771 | 6.868 | 9,494 | +0.05(+0.78%) |
Apr 04, 2022 | 6.956 | 6.956 | 6.674 | 6.815 | 16,975 | -0.07(-1.03%) |
Apr 01, 2022 | 6.806 | 6.943 | 6.775 | 6.885 | 12,091 | +0.05(+0.78%) |
Mar 31, 2022 | 6.903 | 7.036 | 6.824 | 6.832 | 18,647 | -0.02(-0.26%) |
Mar 30, 2022 | 6.788 | 6.930 | 6.788 | 6.850 | 6,102 | -0.01(-0.13%) |
Mar 29, 2022 | 6.691 | 6.930 | 6.647 | 6.859 | 7,049 | +0.24(+3.60%) |
Mar 28, 2022 | 6.727 | 6.824 | 6.594 | 6.621 | 75,210 | -0.04(-0.66%) |
Mar 25, 2022 | 6.815 | 6.885 | 6.585 | 6.665 | 40,235 | -0.11(-1.56%) |
Mar 24, 2022 | 6.903 | 7.053 | 6.639 | 6.771 | 34,020 | -0.19(-2.79%) |
Mar 23, 2022 | 7.027 | 7.106 | 6.885 | 6.965 | 14,736 | +0.11(+1.54%) |
Mar 22, 2022 | 7.106 | 7.256 | 6.841 | 6.859 | 124,556 | -0.11(-1.65%) |
Mar 21, 2022 | 7.150 | 7.150 | 6.832 | 6.974 | 146,689 | +0.08(+1.15%) |
Mar 18, 2022 | 6.921 | 7.141 | 6.744 | 6.894 | 128,360 | -0.03(-0.38%) |
Mar 17, 2022 | 7.141 | 7.318 | 6.868 | 6.921 | 88,085 | -0.05(-0.70%) |
Mar 16, 2022 | 7.039 | 7.168 | 6.725 | 6.969 | 96,680 | -0.04(-0.62%) |
Mar 15, 2022 | 6.934 | 7.214 | 6.594 | 7.013 | 10,620 | +0.03(+0.37%) |
Mar 14, 2022 | 7.144 | 7.188 | 6.664 | 6.987 | 31,267 | -0.16(-2.20%) |
Mar 11, 2022 | 7.088 | 7.262 | 6.917 | 7.144 | 28,364 | +0.11(+1.61%) |
Mar 10, 2022 | 6.812 | 7.065 | 6.812 | 7.030 | 62,105 | +0.22(+3.21%) |
Mar 09, 2022 | 6.734 | 6.812 | 6.734 | 6.812 | 10,536 | +0.04(+0.65%) |
Mar 08, 2022 | 6.419 | 6.812 | 6.288 | 6.768 | 39,131 | +0.34(+5.30%) |
Mar 07, 2022 | 6.454 | 6.585 | 6.354 | 6.428 | 43,538 | -0.10(-1.47%) |
Mar 04, 2022 | 6.812 | 6.838 | 6.498 | 6.524 | 35,713 | -0.26(-3.86%) |
Mar 03, 2022 | 6.725 | 6.838 | 6.699 | 6.786 | 33,025 | +0.02(+0.26%) |
Mar 02, 2022 | 6.672 | 6.798 | 6.629 | 6.768 | 41,888 | -0.01(-0.13%) |
Mar 01, 2022 | 6.708 | 6.808 | 6.541 | 6.777 | 27,339 | +0.00(+0.00%) |
Feb 28, 2022 | 6.768 | 6.847 | 6.646 | 6.777 | 17,916 | -0.03(-0.51%) |
Feb 25, 2022 | 6.620 | 6.812 | 6.546 | 6.812 | 20,396 | +0.46(+7.29%) |
Feb 24, 2022 | 6.432 | 6.531 | 6.180 | 6.349 | 29,390 | -0.18(-2.81%) |
Feb 23, 2022 | 6.506 | 6.681 | 6.402 | 6.533 | 57,215 | +0.01(+0.13%) |
Feb 22, 2022 | 6.463 | 6.611 | 6.332 | 6.524 | 23,143 | -0.03(-0.40%) |
Feb 18, 2022 | 6.550 | 0 | -0.02(-0.27%) | |||
Feb 17, 2022 | 6.646 | 6.672 | 6.498 | 6.568 | 13,364 | -0.10(-1.57%) |
Feb 16, 2022 | 6.603 | 6.672 | 6.550 | 6.672 | 4,360 | +0.10(+1.46%) |
Feb 15, 2022 | 6.672 | 6.672 | 6.306 | 6.576 | 18,005 | +0.03(+0.40%) |
Feb 14, 2022 | 6.795 | 6.795 | 6.541 | 6.550 | 8,371 | -0.17(-2.47%) |
Feb 11, 2022 | 6.707 | 6.795 | 6.498 | 6.716 | 11,649 | +0.00(+0.00%) |
Feb 10, 2022 | 6.594 | 6.899 | 6.568 | 6.716 | 70,972 | +0.16(+2.40%) |
Feb 09, 2022 | 6.742 | 6.742 | 6.559 | 6.559 | 13,681 | +0.00(+0.00%) |
Feb 08, 2022 | 6.550 | 6.690 | 6.480 | 6.559 | 31,374 | +0.01(+0.13%) |
Feb 07, 2022 | 6.533 | 6.716 | 6.454 | 6.550 | 12,622 | +0.04(+0.67%) |
Feb 04, 2022 | 6.734 | 6.734 | 6.463 | 6.506 | 22,030 | -0.26(-3.87%) |
Feb 03, 2022 | 6.795 | 6.725 | 6.768 | 17,854 | -0.14(-2.02%) | |
Feb 02, 2022 | 6.751 | 6.926 | 6.559 | 6.908 | 11,457 | +0.20(+2.99%) |