Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.530 | 5.700 | 5.430 | 5.470 | 234,514 | -0.08(-1.44%) |
Apr 28, 2022 | 5.560 | 5.660 | 5.350 | 5.550 | 407,256 | +0.07(+1.28%) |
Apr 27, 2022 | 5.320 | 5.520 | 5.270 | 5.480 | 233,055 | +0.15(+2.81%) |
Apr 26, 2022 | 5.390 | 5.430 | 5.150 | 5.330 | 505,721 | -0.12(-2.20%) |
Apr 25, 2022 | 5.090 | 5.460 | 5.090 | 5.450 | 195,320 | +0.27(+5.21%) |
Apr 22, 2022 | 5.290 | 5.380 | 5.080 | 5.180 | 181,355 | -0.12(-2.26%) |
Apr 21, 2022 | 5.500 | 5.570 | 5.240 | 5.300 | 190,569 | -0.10(-1.85%) |
Apr 20, 2022 | 5.500 | 5.560 | 5.370 | 5.400 | 141,381 | -0.04(-0.74%) |
Apr 19, 2022 | 5.230 | 5.520 | 5.230 | 5.440 | 113,165 | +0.17(+3.23%) |
Apr 18, 2022 | 5.430 | 5.430 | 5.200 | 5.270 | 135,495 | -0.16(-2.95%) |
Apr 14, 2022 | 5.740 | 5.740 | 5.430 | 5.430 | 117,557 | -0.27(-4.74%) |
Apr 13, 2022 | 5.670 | 5.780 | 5.570 | 5.700 | 180,587 | +0.01(+0.18%) |
Apr 12, 2022 | 5.950 | 6.000 | 5.620 | 5.690 | 145,737 | -0.15(-2.57%) |
Apr 11, 2022 | 5.950 | 6.070 | 5.790 | 5.840 | 145,470 | -0.19(-3.15%) |
Apr 08, 2022 | 6.230 | 6.230 | 6.020 | 6.030 | 241,792 | -0.20(-3.21%) |
Apr 07, 2022 | 6.440 | 6.510 | 6.160 | 6.230 | 196,477 | -0.28(-4.30%) |
Apr 06, 2022 | 6.730 | 6.800 | 6.400 | 6.510 | 174,061 | -0.37(-5.38%) |
Apr 05, 2022 | 6.930 | 6.940 | 6.748 | 6.880 | 491,875 | -0.05(-0.72%) |
Apr 04, 2022 | 6.910 | 7.020 | 6.860 | 6.930 | 206,420 | +0.05(+0.73%) |
Apr 01, 2022 | 6.770 | 6.990 | 6.770 | 6.880 | 506,952 | +0.11(+1.62%) |
Mar 31, 2022 | 6.740 | 6.870 | 6.650 | 6.770 | 258,039 | +0.04(+0.59%) |
Mar 30, 2022 | 6.910 | 6.950 | 6.720 | 6.730 | 150,996 | -0.16(-2.32%) |
Mar 29, 2022 | 6.770 | 7.005 | 6.602 | 6.890 | 342,055 | +0.25(+3.77%) |
Mar 28, 2022 | 6.620 | 6.690 | 6.490 | 6.640 | 511,132 | +0.01(+0.15%) |
Mar 25, 2022 | 6.730 | 6.830 | 6.600 | 6.630 | 138,181 | -0.12(-1.70%) |
Mar 24, 2022 | 6.780 | 6.780 | 6.560 | 6.745 | 609,063 | +0.00(+0.07%) |
Mar 23, 2022 | 6.860 | 7.090 | 6.720 | 6.740 | 113,640 | -0.23(-3.30%) |
Mar 22, 2022 | 6.980 | 7.090 | 6.910 | 6.970 | 273,289 | +0.01(+0.14%) |
Mar 21, 2022 | 7.280 | 7.280 | 6.900 | 6.960 | 126,736 | -0.30(-4.13%) |
Mar 18, 2022 | 7.040 | 7.450 | 7.040 | 7.260 | 356,323 | +0.21(+2.98%) |
Mar 17, 2022 | 6.860 | 7.055 | 6.840 | 7.050 | 104,351 | +0.10(+1.44%) |
Mar 16, 2022 | 6.980 | 7.140 | 6.750 | 6.950 | 107,227 | +0.10(+1.46%) |
Mar 15, 2022 | 6.560 | 6.890 | 6.530 | 6.850 | 179,020 | +0.34(+5.22%) |
Mar 14, 2022 | 6.840 | 7.060 | 6.495 | 6.510 | 133,019 | -0.31(-4.55%) |
Mar 11, 2022 | 7.250 | 7.250 | 6.810 | 6.820 | 157,020 | -0.38(-5.28%) |
Mar 10, 2022 | 7.060 | 7.260 | 6.930 | 7.200 | 110,270 | -0.04(-0.55%) |
Mar 09, 2022 | 7.080 | 7.260 | 7.080 | 7.240 | 95,015 | +0.38(+5.54%) |
Mar 08, 2022 | 6.580 | 7.000 | 6.500 | 6.860 | 185,133 | +0.25(+3.78%) |
Mar 07, 2022 | 6.930 | 7.000 | 6.558 | 6.610 | 181,508 | -0.40(-5.71%) |
Mar 04, 2022 | 7.380 | 7.490 | 6.975 | 7.010 | 151,737 | -0.47(-6.28%) |
Mar 03, 2022 | 7.860 | 7.860 | 7.400 | 7.480 | 161,315 | -0.29(-3.73%) |
Mar 02, 2022 | 7.630 | 7.830 | 7.550 | 7.770 | 104,792 | +0.18(+2.37%) |
Mar 01, 2022 | 7.770 | 7.832 | 7.510 | 7.590 | 86,751 | -0.18(-2.32%) |
Feb 28, 2022 | 7.660 | 7.880 | 7.360 | 7.770 | 328,094 | +0.03(+0.39%) |
Feb 25, 2022 | 7.510 | 7.810 | 7.340 | 7.740 | 204,484 | +0.28(+3.75%) |
Feb 24, 2022 | 6.830 | 7.470 | 6.690 | 7.460 | 185,909 | +0.43(+6.12%) |
Feb 23, 2022 | 7.470 | 7.490 | 6.990 | 7.030 | 154,914 | -0.34(-4.61%) |
Feb 22, 2022 | 7.440 | 7.630 | 7.290 | 7.370 | 119,047 | -0.15(-1.99%) |
Feb 18, 2022 | 7.520 | 0 | -0.03(-0.40%) | |||
Feb 17, 2022 | 7.900 | 7.925 | 7.520 | 7.550 | 82,817 | -0.46(-5.74%) |
Feb 16, 2022 | 7.970 | 8.090 | 7.920 | 8.010 | 116,643 | -0.06(-0.74%) |
Feb 15, 2022 | 7.830 | 8.130 | 7.820 | 8.070 | 1,463,470 | +0.50(+6.61%) |
Feb 14, 2022 | 7.540 | 7.750 | 7.450 | 7.570 | 134,056 | +0.03(+0.40%) |
Feb 11, 2022 | 7.660 | 7.710 | 7.470 | 7.540 | 119,390 | -0.06(-0.79%) |
Feb 10, 2022 | 7.780 | 7.950 | 7.570 | 7.600 | 211,033 | -0.38(-4.76%) |
Feb 09, 2022 | 8.160 | 8.240 | 7.840 | 7.980 | 327,455 | +0.02(+0.25%) |
Feb 08, 2022 | 8.000 | 8.060 | 7.830 | 7.960 | 122,217 | -0.06(-0.75%) |
Feb 07, 2022 | 7.860 | 8.100 | 7.830 | 8.020 | 119,949 | +0.12(+1.52%) |
Feb 04, 2022 | 7.980 | 8.065 | 7.460 | 7.900 | 210,079 | +0.45(+6.04%) |
Feb 03, 2022 | 7.740 | 7.400 | 7.450 | 155,870 | -0.44(-5.58%) | |
Feb 02, 2022 | 8.170 | 8.180 | 7.850 | 7.890 | 169,462 | -0.28(-3.43%) |