Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.350 | 5.500 | 5.260 | 5.310 | 18,218 | -0.07(-1.30%) |
Apr 28, 2022 | 5.380 | 5.500 | 5.270 | 5.380 | 12,075 | -0.02(-0.37%) |
Apr 27, 2022 | 5.430 | 5.460 | 5.250 | 5.400 | 17,538 | -0.02(-0.37%) |
Apr 26, 2022 | 5.490 | 5.890 | 5.260 | 5.420 | 94,074 | -0.15(-2.69%) |
Apr 25, 2022 | 5.500 | 5.600 | 5.310 | 5.570 | 12,903 | +0.08(+1.46%) |
Apr 22, 2022 | 5.400 | 5.490 | 5.340 | 5.490 | 4,973 | +0.08(+1.48%) |
Apr 21, 2022 | 5.370 | 5.500 | 5.300 | 5.410 | 19,520 | +0.00(+0.00%) |
Apr 20, 2022 | 4.980 | 5.500 | 4.950 | 5.410 | 30,293 | +0.17(+3.24%) |
Apr 19, 2022 | 5.110 | 5.250 | 5.072 | 5.240 | 2,784 | +0.02(+0.38%) |
Apr 18, 2022 | 5.010 | 5.315 | 4.802 | 5.220 | 17,169 | +0.13(+2.55%) |
Apr 14, 2022 | 5.390 | 5.470 | 4.980 | 5.090 | 76,126 | -0.11(-2.12%) |
Apr 13, 2022 | 4.980 | 5.370 | 4.980 | 5.200 | 29,811 | +0.10(+1.96%) |
Apr 12, 2022 | 5.330 | 5.330 | 5.070 | 5.100 | 19,523 | -0.07(-1.35%) |
Apr 11, 2022 | 5.200 | 5.340 | 4.960 | 5.170 | 59,355 | -0.05(-0.96%) |
Apr 08, 2022 | 5.410 | 5.570 | 5.220 | 5.220 | 38,405 | -0.19(-3.51%) |
Apr 07, 2022 | 5.199 | 5.640 | 5.029 | 5.410 | 179,574 | +0.01(+0.19%) |
Apr 06, 2022 | 5.590 | 5.695 | 5.340 | 5.400 | 119,274 | -0.19(-3.49%) |
Apr 05, 2022 | 5.610 | 5.735 | 5.560 | 5.595 | 38,074 | -0.08(-1.32%) |
Apr 04, 2022 | 5.780 | 5.870 | 5.570 | 5.670 | 30,231 | -0.05(-0.87%) |
Apr 01, 2022 | 5.840 | 5.840 | 5.560 | 5.720 | 41,003 | +0.00(+0.00%) |
Mar 31, 2022 | 5.700 | 5.850 | 5.530 | 5.720 | 166,536 | +0.06(+1.06%) |
Mar 30, 2022 | 5.750 | 5.750 | 5.630 | 5.660 | 27,266 | -0.04(-0.70%) |
Mar 29, 2022 | 5.670 | 5.910 | 5.530 | 5.700 | 151,292 | +0.01(+0.18%) |
Mar 28, 2022 | 5.680 | 6.100 | 5.520 | 5.690 | 121,127 | -0.06(-1.04%) |
Mar 25, 2022 | 5.790 | 6.050 | 5.750 | 5.750 | 150,269 | -0.20(-3.36%) |
Mar 24, 2022 | 5.940 | 6.010 | 5.740 | 5.950 | 76,171 | +0.00(+0.00%) |
Mar 23, 2022 | 5.940 | 5.950 | 5.826 | 5.950 | 11,354 | +0.05(+0.85%) |
Mar 22, 2022 | 5.900 | 6.000 | 5.760 | 5.900 | 31,666 | +0.00(+0.00%) |
Mar 21, 2022 | 5.570 | 6.015 | 5.420 | 5.900 | 57,340 | +0.25(+4.42%) |
Mar 18, 2022 | 5.800 | 6.000 | 5.580 | 5.650 | 87,503 | -0.13(-2.25%) |
Mar 17, 2022 | 5.750 | 6.000 | 5.620 | 5.780 | 49,189 | -0.01(-0.17%) |
Mar 16, 2022 | 5.505 | 5.900 | 5.505 | 5.790 | 55,753 | +0.29(+5.27%) |
Mar 15, 2022 | 5.370 | 5.625 | 5.250 | 5.500 | 20,200 | +0.05(+0.92%) |
Mar 14, 2022 | 5.720 | 5.880 | 5.380 | 5.450 | 62,975 | -0.55(-9.17%) |
Mar 11, 2022 | 6.400 | 6.400 | 5.660 | 6.000 | 198,145 | -0.25(-4.00%) |
Mar 10, 2022 | 5.820 | 6.530 | 5.710 | 6.250 | 189,588 | +0.27(+4.52%) |
Mar 09, 2022 | 5.840 | 6.260 | 5.685 | 5.980 | 257,229 | +0.15(+2.57%) |
Mar 08, 2022 | 5.800 | 5.925 | 5.682 | 5.830 | 25,738 | +0.02(+0.34%) |
Mar 07, 2022 | 6.000 | 6.000 | 5.530 | 5.810 | 61,007 | -0.22(-3.65%) |
Mar 04, 2022 | 5.990 | 6.050 | 5.680 | 6.030 | 159,915 | +0.03(+0.50%) |
Mar 03, 2022 | 5.710 | 6.010 | 5.670 | 6.000 | 213,814 | +0.25(+4.35%) |
Mar 02, 2022 | 5.850 | 5.850 | 5.410 | 5.750 | 114,937 | -0.11(-1.88%) |
Mar 01, 2022 | 5.990 | 6.000 | 5.510 | 5.860 | 152,968 | -0.14(-2.33%) |
Feb 28, 2022 | 5.680 | 6.040 | 5.470 | 6.000 | 147,838 | +0.30(+5.26%) |
Feb 25, 2022 | 5.535 | 5.760 | 5.535 | 5.700 | 28,311 | +0.05(+0.88%) |
Feb 24, 2022 | 5.610 | 5.720 | 5.215 | 5.650 | 86,228 | +0.02(+0.36%) |
Feb 23, 2022 | 5.810 | 5.900 | 5.590 | 5.630 | 44,497 | -0.13(-2.26%) |
Feb 22, 2022 | 5.500 | 5.900 | 5.350 | 5.760 | 104,236 | +0.17(+3.04%) |
Feb 18, 2022 | 5.590 | 0 | -0.16(-2.78%) | |||
Feb 17, 2022 | 5.910 | 5.910 | 5.170 | 5.750 | 337,498 | -0.20(-3.36%) |
Feb 16, 2022 | 6.000 | 6.100 | 5.710 | 5.950 | 191,016 | -0.15(-2.46%) |
Feb 15, 2022 | 5.980 | 6.140 | 5.892 | 6.100 | 410,047 | +0.09(+1.50%) |
Feb 14, 2022 | 6.140 | 6.180 | 5.870 | 6.010 | 119,507 | -0.07(-1.15%) |
Feb 11, 2022 | 5.480 | 6.200 | 5.470 | 6.080 | 167,099 | +0.67(+12.38%) |
Feb 10, 2022 | 5.380 | 5.480 | 5.260 | 5.410 | 44,693 | +0.02(+0.37%) |
Feb 09, 2022 | 5.420 | 5.490 | 5.390 | 5.390 | 23,119 | -0.02(-0.37%) |
Feb 08, 2022 | 5.400 | 5.510 | 5.334 | 5.410 | 92,525 | -0.03(-0.55%) |
Feb 07, 2022 | 5.310 | 5.570 | 5.205 | 5.440 | 183,139 | +0.12(+2.26%) |
Feb 04, 2022 | 5.350 | 5.540 | 5.240 | 5.320 | 39,817 | -0.04(-0.75%) |
Feb 03, 2022 | 5.040 | 5.390 | 5.360 | 35,792 | +0.21(+4.08%) | |
Feb 02, 2022 | 4.760 | 5.420 | 4.650 | 5.150 | 49,398 | -0.06(-1.15%) |