Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.170 | 6.230 | 6.060 | 6.100 | 67,328 | -0.01(-0.16%) |
Apr 28, 2022 | 6.190 | 6.270 | 6.000 | 6.110 | 102,704 | +0.06(+0.99%) |
Apr 27, 2022 | 5.880 | 6.060 | 5.880 | 6.050 | 50,665 | +0.13(+2.20%) |
Apr 26, 2022 | 6.250 | 6.250 | 5.800 | 5.920 | 94,422 | -0.27(-4.36%) |
Apr 25, 2022 | 6.220 | 6.360 | 5.980 | 6.190 | 120,626 | -0.14(-2.21%) |
Apr 22, 2022 | 6.490 | 6.500 | 6.180 | 6.330 | 96,469 | -0.03(-0.47%) |
Apr 21, 2022 | 6.670 | 6.670 | 6.260 | 6.360 | 66,176 | -0.24(-3.64%) |
Apr 20, 2022 | 6.300 | 6.690 | 6.300 | 6.600 | 144,315 | +0.28(+4.43%) |
Apr 19, 2022 | 6.320 | 6.522 | 6.266 | 6.320 | 17,103 | -0.03(-0.47%) |
Apr 18, 2022 | 6.390 | 6.440 | 6.200 | 6.350 | 46,646 | -0.11(-1.70%) |
Apr 14, 2022 | 6.500 | 6.570 | 6.200 | 6.460 | 110,822 | +0.04(+0.62%) |
Apr 13, 2022 | 6.250 | 6.560 | 6.200 | 6.420 | 80,044 | +0.24(+3.88%) |
Apr 12, 2022 | 6.330 | 6.395 | 6.120 | 6.180 | 56,046 | -0.09(-1.44%) |
Apr 11, 2022 | 6.280 | 6.420 | 6.220 | 6.270 | 43,115 | -0.11(-1.72%) |
Apr 08, 2022 | 6.310 | 6.490 | 6.220 | 6.380 | 48,164 | -0.04(-0.62%) |
Apr 07, 2022 | 6.650 | 6.760 | 6.350 | 6.420 | 37,912 | -0.19(-2.87%) |
Apr 06, 2022 | 6.620 | 6.740 | 6.430 | 6.610 | 53,400 | -0.03(-0.45%) |
Apr 05, 2022 | 7.030 | 7.096 | 6.550 | 6.640 | 78,614 | -0.34(-4.87%) |
Apr 04, 2022 | 7.300 | 7.300 | 6.700 | 6.980 | 180,680 | -0.18(-2.51%) |
Apr 01, 2022 | 6.960 | 7.168 | 6.880 | 7.160 | 33,700 | +0.23(+3.32%) |
Mar 31, 2022 | 7.030 | 7.160 | 6.830 | 6.930 | 80,185 | +0.00(+0.00%) |
Mar 30, 2022 | 6.670 | 7.010 | 6.620 | 6.930 | 95,900 | +0.21(+3.12%) |
Mar 29, 2022 | 6.650 | 6.950 | 6.590 | 6.720 | 41,771 | +0.10(+1.51%) |
Mar 28, 2022 | 6.650 | 6.860 | 6.420 | 6.620 | 66,828 | +0.04(+0.61%) |
Mar 25, 2022 | 6.910 | 6.950 | 6.530 | 6.580 | 63,216 | -0.30(-4.36%) |
Mar 24, 2022 | 6.900 | 6.970 | 6.710 | 6.880 | 55,932 | +0.07(+1.03%) |
Mar 23, 2022 | 6.810 | 6.937 | 6.770 | 6.810 | 33,763 | +0.00(+0.00%) |
Mar 22, 2022 | 6.800 | 6.926 | 6.760 | 6.810 | 28,519 | -0.02(-0.29%) |
Mar 21, 2022 | 6.820 | 6.940 | 6.660 | 6.830 | 69,331 | +0.12(+1.79%) |
Mar 18, 2022 | 6.410 | 6.950 | 6.410 | 6.710 | 231,520 | +0.32(+5.01%) |
Mar 17, 2022 | 6.560 | 6.710 | 6.368 | 6.390 | 63,307 | -0.06(-0.93%) |
Mar 16, 2022 | 6.550 | 6.829 | 6.360 | 6.450 | 44,979 | -0.08(-1.23%) |
Mar 15, 2022 | 6.450 | 6.670 | 6.360 | 6.530 | 29,574 | +0.18(+2.83%) |
Mar 14, 2022 | 6.760 | 6.760 | 6.250 | 6.350 | 91,053 | -0.29(-4.37%) |
Mar 11, 2022 | 6.710 | 6.980 | 6.600 | 6.640 | 43,120 | +0.00(+0.00%) |
Mar 10, 2022 | 6.620 | 6.890 | 6.490 | 6.640 | 55,503 | -0.09(-1.34%) |
Mar 09, 2022 | 6.790 | 7.000 | 6.650 | 6.730 | 82,841 | +0.06(+0.90%) |
Mar 08, 2022 | 6.440 | 7.032 | 6.440 | 6.670 | 55,123 | +0.35(+5.54%) |
Mar 07, 2022 | 7.085 | 7.085 | 6.310 | 6.320 | 112,922 | -0.77(-10.86%) |
Mar 04, 2022 | 6.840 | 7.130 | 6.840 | 7.090 | 103,290 | +0.03(+0.42%) |
Mar 03, 2022 | 7.040 | 7.110 | 6.910 | 7.060 | 16,055 | +0.01(+0.14%) |
Mar 02, 2022 | 7.250 | 7.250 | 7.030 | 7.050 | 18,631 | -0.12(-1.67%) |
Mar 01, 2022 | 6.870 | 7.200 | 6.770 | 7.170 | 44,183 | +0.21(+3.02%) |
Feb 28, 2022 | 6.780 | 7.120 | 6.780 | 6.960 | 25,064 | +0.05(+0.72%) |
Feb 25, 2022 | 6.570 | 7.060 | 6.840 | 6.910 | 36,793 | +0.36(+5.50%) |
Feb 24, 2022 | 6.470 | 6.600 | 6.300 | 6.550 | 51,143 | -0.21(-3.11%) |
Feb 23, 2022 | 6.990 | 7.080 | 6.720 | 6.760 | 20,416 | -0.08(-1.17%) |
Feb 22, 2022 | 6.910 | 7.260 | 6.610 | 6.840 | 72,063 | -0.40(-5.52%) |
Feb 18, 2022 | 7.240 | 0 | -0.06(-0.82%) | |||
Feb 17, 2022 | 7.460 | 7.460 | 7.160 | 7.300 | 34,035 | -0.26(-3.44%) |
Feb 16, 2022 | 7.600 | 7.730 | 7.380 | 7.560 | 26,864 | +0.01(+0.13%) |
Feb 15, 2022 | 7.220 | 7.690 | 7.220 | 7.550 | 57,035 | +0.40(+5.59%) |
Feb 14, 2022 | 7.490 | 7.660 | 7.000 | 7.150 | 61,566 | -0.27(-3.64%) |
Feb 11, 2022 | 7.610 | 7.650 | 7.165 | 7.420 | 55,023 | -0.02(-0.27%) |
Feb 10, 2022 | 7.110 | 7.760 | 7.100 | 7.440 | 146,983 | +0.45(+6.44%) |
Feb 09, 2022 | 7.110 | 7.250 | 6.950 | 6.990 | 48,670 | -0.08(-1.13%) |
Feb 08, 2022 | 6.960 | 7.230 | 6.960 | 7.070 | 22,408 | +0.10(+1.43%) |
Feb 07, 2022 | 7.200 | 7.200 | 6.920 | 6.970 | 55,582 | -0.06(-0.85%) |
Feb 04, 2022 | 7.000 | 7.256 | 6.975 | 7.030 | 51,611 | +0.00(+0.00%) |
Feb 03, 2022 | 7.230 | 6.950 | 7.030 | 87,319 | -0.33(-4.48%) | |
Feb 02, 2022 | 7.490 | 7.633 | 7.210 | 7.360 | 53,868 | -0.03(-0.41%) |