Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.929 | 5.988 | 5.653 | 5.732 | 1,214,462 | -0.27(-4.43%) |
Apr 28, 2022 | 5.968 | 6.027 | 5.830 | 5.997 | 689,012 | +0.08(+1.33%) |
Apr 27, 2022 | 5.840 | 5.978 | 5.821 | 5.919 | 1,325,280 | +0.07(+1.18%) |
Apr 26, 2022 | 6.037 | 6.056 | 5.850 | 5.850 | 1,101,673 | -0.24(-3.88%) |
Apr 25, 2022 | 6.027 | 6.086 | 5.939 | 6.086 | 1,716,472 | +0.02(+0.32%) |
Apr 22, 2022 | 6.135 | 6.214 | 6.047 | 6.066 | 1,341,815 | -0.08(-1.28%) |
Apr 21, 2022 | 6.224 | 6.302 | 6.120 | 6.145 | 1,079,695 | -0.03(-0.48%) |
Apr 20, 2022 | 6.233 | 6.264 | 6.155 | 6.174 | 1,380,553 | -0.01(-0.16%) |
Apr 19, 2022 | 6.076 | 6.194 | 5.997 | 6.184 | 849,348 | +0.15(+2.44%) |
Apr 18, 2022 | 5.978 | 6.091 | 5.943 | 6.037 | 840,618 | +0.03(+0.49%) |
Apr 14, 2022 | 6.017 | 6.115 | 5.997 | 6.007 | 818,938 | +0.02(+0.33%) |
Apr 13, 2022 | 5.850 | 6.042 | 5.835 | 5.988 | 1,511,947 | +0.14(+2.35%) |
Apr 12, 2022 | 5.830 | 5.939 | 5.801 | 5.850 | 1,032,091 | +0.05(+0.85%) |
Apr 11, 2022 | 5.703 | 5.816 | 5.673 | 5.801 | 1,111,981 | +0.08(+1.37%) |
Apr 08, 2022 | 5.732 | 5.840 | 5.693 | 5.722 | 1,137,147 | -0.03(-0.51%) |
Apr 07, 2022 | 5.909 | 5.909 | 5.678 | 5.752 | 1,252,664 | -0.20(-3.31%) |
Apr 06, 2022 | 5.811 | 5.988 | 5.791 | 5.948 | 1,784,820 | +0.15(+2.54%) |
Apr 05, 2022 | 5.781 | 5.821 | 5.703 | 5.801 | 1,622,666 | +0.04(+0.68%) |
Apr 04, 2022 | 5.732 | 5.806 | 5.698 | 5.762 | 751,734 | -0.01(-0.17%) |
Apr 01, 2022 | 5.781 | 5.850 | 5.624 | 5.771 | 929,334 | +0.00(+0.00%) |
Mar 31, 2022 | 5.604 | 5.806 | 5.604 | 5.771 | 1,860,131 | +0.17(+2.98%) |
Mar 30, 2022 | 5.634 | 5.712 | 5.560 | 5.604 | 731,583 | -0.09(-1.55%) |
Mar 29, 2022 | 5.565 | 5.703 | 5.565 | 5.693 | 1,250,826 | +0.19(+3.39%) |
Mar 28, 2022 | 5.476 | 5.565 | 5.422 | 5.506 | 616,633 | +0.02(+0.36%) |
Mar 25, 2022 | 5.506 | 5.585 | 5.457 | 5.486 | 481,620 | +0.00(+0.00%) |
Mar 24, 2022 | 5.388 | 5.516 | 5.334 | 5.486 | 775,878 | +0.12(+2.20%) |
Mar 23, 2022 | 5.447 | 5.457 | 5.358 | 5.368 | 677,803 | -0.14(-2.50%) |
Mar 22, 2022 | 5.437 | 5.535 | 5.437 | 5.506 | 580,589 | +0.13(+2.38%) |
Mar 21, 2022 | 5.457 | 5.491 | 5.329 | 5.378 | 699,122 | -0.05(-0.91%) |
Mar 18, 2022 | 5.398 | 5.442 | 5.349 | 5.427 | 1,329,266 | +0.05(+0.91%) |
Mar 17, 2022 | 5.329 | 5.408 | 5.295 | 5.378 | 487,576 | +0.02(+0.37%) |
Mar 16, 2022 | 5.260 | 5.368 | 5.239 | 5.358 | 1,550,652 | +0.16(+3.02%) |
Mar 15, 2022 | 5.142 | 5.216 | 5.142 | 5.201 | 621,995 | +0.10(+1.93%) |
Mar 14, 2022 | 5.162 | 5.211 | 5.073 | 5.103 | 729,149 | +0.01(+0.19%) |
Mar 11, 2022 | 5.191 | 5.368 | 5.093 | 5.093 | 667,112 | -0.08(-1.52%) |
Mar 10, 2022 | 5.152 | 5.211 | 5.113 | 5.172 | 557,613 | -0.07(-1.31%) |
Mar 09, 2022 | 5.201 | 5.285 | 5.181 | 5.240 | 673,216 | +0.16(+3.09%) |
Mar 08, 2022 | 5.083 | 5.162 | 5.004 | 5.083 | 963,039 | +0.01(+0.19%) |
Mar 07, 2022 | 5.073 | 5.113 | 4.995 | 5.073 | 1,414,575 | -0.04(-0.77%) |
Mar 04, 2022 | 5.103 | 5.152 | 5.044 | 5.113 | 935,060 | -0.09(-1.70%) |
Mar 03, 2022 | 5.417 | 5.442 | 5.172 | 5.201 | 836,102 | -0.20(-3.64%) |
Mar 02, 2022 | 5.349 | 5.481 | 5.344 | 5.398 | 882,218 | +0.09(+1.67%) |
Mar 01, 2022 | 5.516 | 5.516 | 5.290 | 5.309 | 1,171,235 | -0.23(-4.09%) |
Feb 28, 2022 | 5.594 | 5.614 | 5.526 | 5.535 | 1,214,637 | -0.13(-2.26%) |
Feb 25, 2022 | 5.516 | 5.673 | 5.467 | 5.663 | 1,009,211 | +0.19(+3.41%) |
Feb 24, 2022 | 5.201 | 5.491 | 5.162 | 5.476 | 4,107,806 | +0.15(+2.77%) |
Feb 23, 2022 | 5.594 | 5.673 | 5.329 | 5.329 | 1,305,219 | -0.09(-1.63%) |
Feb 22, 2022 | 5.486 | 5.506 | 5.388 | 5.417 | 1,692,561 | -0.10(-1.78%) |
Feb 18, 2022 | 5.516 | 0 | -0.17(-2.94%) | |||
Feb 17, 2022 | 5.673 | 5.722 | 5.624 | 5.683 | 1,275,027 | -0.07(-1.20%) |
Feb 16, 2022 | 5.742 | 5.821 | 5.722 | 5.752 | 463,836 | -0.03(-0.51%) |
Feb 15, 2022 | 5.663 | 5.825 | 5.663 | 5.781 | 722,137 | +0.17(+2.98%) |
Feb 14, 2022 | 5.614 | 5.673 | 5.565 | 5.614 | 1,403,232 | +0.03(+0.53%) |
Feb 11, 2022 | 5.555 | 5.693 | 5.516 | 5.585 | 1,353,437 | -0.03(-0.53%) |
Feb 10, 2022 | 5.594 | 5.683 | 5.526 | 5.614 | 1,285,730 | +0.01(+0.18%) |
Feb 09, 2022 | 5.585 | 5.634 | 5.570 | 5.604 | 1,114,948 | +0.05(+0.88%) |
Feb 08, 2022 | 5.594 | 5.594 | 5.486 | 5.555 | 763,227 | -0.01(-0.18%) |
Feb 07, 2022 | 5.536 | 5.619 | 5.477 | 5.565 | 691,681 | +0.04(+0.71%) |
Feb 04, 2022 | 5.379 | 5.575 | 5.360 | 5.526 | 1,312,082 | +0.14(+2.54%) |
Feb 03, 2022 | 5.487 | 5.360 | 5.389 | 982,643 | -0.10(-1.78%) | |
Feb 02, 2022 | 5.506 | 5.584 | 5.369 | 5.487 | 1,134,979 | +0.00(+0.00%) |