Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.110 | 6.490 | 6.110 | 6.340 | 30,380 | +0.14(+2.26%) |
Apr 28, 2022 | 6.270 | 6.290 | 5.860 | 6.200 | 57,248 | +0.19(+3.16%) |
Apr 27, 2022 | 6.020 | 6.300 | 5.910 | 6.010 | 60,628 | -0.01(-0.17%) |
Apr 26, 2022 | 6.030 | 6.190 | 5.850 | 6.020 | 55,611 | -0.03(-0.50%) |
Apr 25, 2022 | 6.240 | 6.240 | 5.850 | 6.050 | 81,463 | -0.06(-0.98%) |
Apr 22, 2022 | 6.240 | 6.410 | 5.970 | 6.110 | 43,213 | -0.02(-0.33%) |
Apr 21, 2022 | 6.510 | 6.510 | 5.915 | 6.130 | 127,918 | -0.26(-4.07%) |
Apr 20, 2022 | 6.550 | 6.592 | 6.340 | 6.390 | 84,219 | -0.23(-3.47%) |
Apr 19, 2022 | 6.630 | 6.756 | 6.510 | 6.620 | 36,032 | +0.04(+0.61%) |
Apr 18, 2022 | 7.360 | 7.360 | 6.510 | 6.580 | 130,765 | -0.75(-10.23%) |
Apr 14, 2022 | 7.750 | 7.760 | 7.300 | 7.330 | 85,474 | -0.42(-5.42%) |
Apr 13, 2022 | 7.350 | 7.760 | 7.350 | 7.750 | 121,236 | +0.44(+6.02%) |
Apr 12, 2022 | 7.300 | 7.730 | 7.200 | 7.310 | 61,746 | +0.00(+0.00%) |
Apr 11, 2022 | 7.020 | 7.410 | 6.950 | 7.310 | 57,789 | +0.25(+3.54%) |
Apr 08, 2022 | 6.870 | 7.490 | 6.810 | 7.060 | 64,044 | +0.14(+2.02%) |
Apr 07, 2022 | 6.880 | 7.080 | 6.750 | 6.920 | 45,889 | +0.06(+0.87%) |
Apr 06, 2022 | 6.750 | 7.100 | 6.610 | 6.860 | 81,119 | +0.17(+2.54%) |
Apr 05, 2022 | 6.990 | 6.990 | 6.630 | 6.690 | 22,613 | -0.28(-4.02%) |
Apr 04, 2022 | 6.840 | 7.141 | 6.815 | 6.970 | 29,115 | +0.25(+3.72%) |
Apr 01, 2022 | 6.550 | 6.777 | 6.300 | 6.720 | 48,852 | +0.35(+5.49%) |
Mar 31, 2022 | 6.630 | 6.780 | 6.210 | 6.370 | 109,682 | -0.39(-5.77%) |
Mar 30, 2022 | 7.410 | 7.430 | 6.580 | 6.760 | 75,986 | -0.54(-7.33%) |
Mar 29, 2022 | 7.570 | 7.680 | 7.240 | 7.295 | 72,325 | -0.17(-2.34%) |
Mar 28, 2022 | 7.610 | 7.690 | 7.330 | 7.470 | 31,712 | -0.26(-3.36%) |
Mar 25, 2022 | 7.520 | 7.900 | 7.280 | 7.730 | 85,384 | +0.21(+2.79%) |
Mar 24, 2022 | 7.570 | 7.660 | 7.250 | 7.520 | 173,444 | -0.50(-6.23%) |
Mar 23, 2022 | 7.820 | 8.440 | 7.790 | 8.020 | 109,964 | +0.05(+0.63%) |
Mar 22, 2022 | 7.720 | 8.250 | 7.515 | 7.970 | 110,544 | +0.40(+5.28%) |
Mar 21, 2022 | 7.180 | 7.570 | 7.040 | 7.570 | 72,681 | +0.40(+5.58%) |
Mar 18, 2022 | 7.170 | 7.291 | 6.900 | 7.170 | 176,135 | +0.14(+1.99%) |
Mar 17, 2022 | 6.640 | 7.240 | 6.640 | 7.030 | 114,724 | +0.40(+6.03%) |
Mar 16, 2022 | 6.150 | 6.700 | 6.001 | 6.630 | 60,959 | +0.57(+9.41%) |
Mar 15, 2022 | 5.820 | 6.120 | 5.730 | 6.060 | 71,821 | +0.20(+3.41%) |
Mar 14, 2022 | 6.450 | 6.640 | 5.720 | 5.860 | 207,086 | -0.59(-9.15%) |
Mar 11, 2022 | 6.460 | 6.610 | 6.311 | 6.450 | 71,990 | +0.07(+1.10%) |
Mar 10, 2022 | 6.240 | 6.420 | 6.050 | 6.380 | 72,559 | +0.03(+0.47%) |
Mar 09, 2022 | 6.240 | 6.440 | 6.141 | 6.350 | 82,005 | +0.22(+3.59%) |
Mar 08, 2022 | 6.000 | 6.480 | 5.910 | 6.130 | 99,936 | +0.18(+3.03%) |
Mar 07, 2022 | 6.040 | 6.460 | 5.940 | 5.950 | 113,949 | -0.13(-2.14%) |
Mar 04, 2022 | 6.520 | 6.762 | 6.000 | 6.080 | 66,367 | -0.47(-7.18%) |
Mar 03, 2022 | 6.840 | 7.090 | 6.470 | 6.550 | 109,696 | -0.22(-3.25%) |
Mar 02, 2022 | 6.540 | 6.900 | 6.540 | 6.770 | 69,565 | +0.19(+2.89%) |
Mar 01, 2022 | 7.270 | 7.480 | 6.350 | 6.580 | 162,821 | -0.64(-8.86%) |
Feb 28, 2022 | 6.490 | 7.290 | 6.240 | 7.220 | 225,499 | +0.75(+11.59%) |
Feb 25, 2022 | 6.470 | 6.600 | 6.190 | 6.470 | 95,978 | +0.05(+0.78%) |
Feb 24, 2022 | 6.260 | 6.591 | 5.920 | 6.420 | 209,421 | -0.02(-0.31%) |
Feb 23, 2022 | 7.300 | 7.390 | 6.215 | 6.440 | 204,423 | -0.71(-9.93%) |
Feb 22, 2022 | 7.580 | 7.650 | 7.110 | 7.150 | 69,645 | -0.38(-5.05%) |
Feb 18, 2022 | 7.530 | 0 | +0.04(+0.53%) | |||
Feb 17, 2022 | 7.920 | 7.958 | 7.420 | 7.490 | 122,847 | -0.45(-5.67%) |
Feb 16, 2022 | 8.400 | 8.430 | 7.690 | 7.940 | 161,471 | -0.48(-5.70%) |
Feb 15, 2022 | 8.140 | 8.500 | 7.990 | 8.420 | 79,845 | +0.32(+3.95%) |
Feb 14, 2022 | 8.220 | 8.660 | 8.020 | 8.100 | 144,144 | -0.21(-2.53%) |
Feb 11, 2022 | 8.380 | 8.630 | 8.061 | 8.310 | 49,410 | +0.03(+0.36%) |
Feb 10, 2022 | 8.450 | 9.190 | 8.152 | 8.280 | 106,486 | -0.43(-4.94%) |
Feb 09, 2022 | 8.340 | 8.950 | 8.240 | 8.710 | 120,592 | +0.54(+6.61%) |
Feb 08, 2022 | 7.960 | 8.450 | 7.720 | 8.170 | 99,703 | +0.18(+2.25%) |
Feb 07, 2022 | 7.740 | 8.200 | 7.730 | 7.990 | 90,206 | +0.16(+2.04%) |
Feb 04, 2022 | 7.750 | 7.960 | 7.570 | 7.830 | 55,688 | +0.02(+0.26%) |
Feb 03, 2022 | 7.960 | 7.810 | 7.810 | 90,963 | -0.26(-3.22%) | |
Feb 02, 2022 | 8.660 | 8.660 | 7.800 | 8.070 | 169,647 | -0.62(-7.13%) |