Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.813 | 6.813 | 6.373 | 6.413 | 59,397 | -0.35(-5.17%) |
Apr 28, 2022 | 6.643 | 6.882 | 6.608 | 6.763 | 161,867 | +0.19(+2.88%) |
Apr 27, 2022 | 6.483 | 6.672 | 6.459 | 6.573 | 92,195 | +0.12(+1.85%) |
Apr 26, 2022 | 6.344 | 6.603 | 6.264 | 6.453 | 146,157 | +0.13(+2.05%) |
Apr 25, 2022 | 6.633 | 6.633 | 6.154 | 6.324 | 200,368 | -0.31(-4.66%) |
Apr 22, 2022 | 6.763 | 6.852 | 6.593 | 6.633 | 119,147 | -0.22(-3.20%) |
Apr 21, 2022 | 7.022 | 7.361 | 6.793 | 6.852 | 239,821 | -0.11(-1.58%) |
Apr 20, 2022 | 6.882 | 7.082 | 6.763 | 6.962 | 154,338 | +0.07(+1.01%) |
Apr 19, 2022 | 6.902 | 7.012 | 6.842 | 6.892 | 102,330 | -0.01(-0.14%) |
Apr 18, 2022 | 7.032 | 7.172 | 6.882 | 6.902 | 131,883 | -0.17(-2.40%) |
Apr 14, 2022 | 6.892 | 7.451 | 6.892 | 7.072 | 300,013 | +0.12(+1.72%) |
Apr 13, 2022 | 6.842 | 7.182 | 6.796 | 6.952 | 178,144 | +0.24(+3.57%) |
Apr 12, 2022 | 6.872 | 6.962 | 6.573 | 6.713 | 211,781 | -0.19(-2.75%) |
Apr 11, 2022 | 7.022 | 7.152 | 6.882 | 6.902 | 167,518 | -0.12(-1.70%) |
Apr 08, 2022 | 6.803 | 7.162 | 6.693 | 7.022 | 281,096 | +0.21(+3.07%) |
Apr 07, 2022 | 6.882 | 7.052 | 6.633 | 6.812 | 99,157 | -0.10(-1.44%) |
Apr 06, 2022 | 6.872 | 7.311 | 6.783 | 6.912 | 257,403 | -0.04(-0.57%) |
Apr 05, 2022 | 6.703 | 7.082 | 6.693 | 6.952 | 179,592 | +0.29(+4.34%) |
Apr 04, 2022 | 7.241 | 7.361 | 6.483 | 6.663 | 455,279 | -0.60(-8.24%) |
Apr 01, 2022 | 7.431 | 7.481 | 7.103 | 7.261 | 221,735 | -0.10(-1.36%) |
Mar 31, 2022 | 7.581 | 7.600 | 6.683 | 7.361 | 831,860 | -0.51(-6.46%) |
Mar 30, 2022 | 7.810 | 8.149 | 7.501 | 7.870 | 845,434 | +0.53(+7.20%) |
Mar 29, 2022 | 6.882 | 7.521 | 6.603 | 7.341 | 1,060,615 | +0.73(+11.01%) |
Mar 28, 2022 | 6.653 | 6.972 | 6.294 | 6.613 | 934,460 | +0.40(+6.42%) |
Mar 25, 2022 | 5.825 | 6.882 | 5.717 | 6.214 | 2,016,952 | +0.75(+13.69%) |
Mar 24, 2022 | 4.977 | 5.626 | 4.897 | 5.466 | 640,724 | +0.63(+12.99%) |
Mar 23, 2022 | 4.798 | 4.887 | 4.758 | 4.838 | 147,309 | +0.07(+1.46%) |
Mar 22, 2022 | 4.728 | 4.818 | 4.678 | 4.768 | 131,921 | +0.09(+1.92%) |
Mar 21, 2022 | 4.568 | 4.718 | 4.518 | 4.678 | 108,386 | +0.10(+2.18%) |
Mar 18, 2022 | 4.568 | 4.668 | 4.533 | 4.578 | 123,282 | +0.03(+0.66%) |
Mar 17, 2022 | 4.389 | 4.558 | 4.389 | 4.548 | 134,235 | +0.15(+3.40%) |
Mar 16, 2022 | 4.498 | 4.518 | 4.389 | 4.399 | 58,849 | -0.13(-2.86%) |
Mar 15, 2022 | 4.419 | 4.528 | 4.399 | 4.528 | 77,524 | +0.09(+2.02%) |
Mar 14, 2022 | 4.538 | 4.538 | 4.389 | 4.439 | 87,914 | -0.07(-1.55%) |
Mar 11, 2022 | 4.578 | 4.588 | 4.449 | 4.508 | 73,736 | -0.05(-1.09%) |
Mar 10, 2022 | 4.688 | 4.738 | 4.459 | 4.558 | 72,485 | -0.11(-2.35%) |
Mar 09, 2022 | 4.588 | 4.788 | 4.548 | 4.668 | 140,288 | +0.09(+1.96%) |
Mar 08, 2022 | 4.518 | 4.828 | 4.518 | 4.578 | 234,363 | +0.04(+0.88%) |
Mar 07, 2022 | 4.389 | 4.628 | 4.379 | 4.538 | 196,128 | +0.12(+2.71%) |
Mar 04, 2022 | 4.389 | 4.439 | 4.299 | 4.419 | 69,486 | +0.04(+0.91%) |
Mar 03, 2022 | 4.429 | 4.478 | 4.339 | 4.379 | 55,312 | -0.05(-1.13%) |
Mar 02, 2022 | 4.389 | 4.488 | 4.389 | 4.429 | 72,761 | +0.04(+0.91%) |
Mar 01, 2022 | 4.488 | 4.568 | 4.309 | 4.389 | 95,581 | -0.05(-1.12%) |
Feb 28, 2022 | 4.469 | 4.638 | 4.359 | 4.439 | 249,427 | +0.12(+2.77%) |
Feb 25, 2022 | 4.269 | 4.319 | 4.249 | 4.319 | 77,373 | +0.00(+0.00%) |
Feb 24, 2022 | 4.239 | 4.319 | 4.189 | 4.319 | 123,911 | +0.07(+1.64%) |
Feb 23, 2022 | 4.369 | 4.369 | 4.239 | 4.249 | 143,757 | -0.06(-1.39%) |
Feb 22, 2022 | 4.289 | 4.339 | 4.269 | 4.309 | 105,329 | +0.01(+0.23%) |
Feb 18, 2022 | 4.299 | 0 | -0.04(-0.92%) | |||
Feb 17, 2022 | 4.289 | 4.339 | 4.289 | 4.339 | 51,015 | +0.04(+0.93%) |
Feb 16, 2022 | 4.319 | 4.339 | 4.299 | 4.299 | 58,742 | -0.04(-0.92%) |
Feb 15, 2022 | 4.309 | 4.359 | 4.289 | 4.339 | 53,214 | +0.01(+0.23%) |
Feb 14, 2022 | 4.379 | 4.379 | 4.289 | 4.329 | 59,039 | -0.05(-1.14%) |
Feb 11, 2022 | 4.289 | 4.379 | 4.289 | 4.379 | 134,043 | +0.08(+1.86%) |
Feb 10, 2022 | 4.299 | 4.339 | 4.279 | 4.299 | 49,978 | -0.03(-0.69%) |
Feb 09, 2022 | 4.319 | 4.339 | 4.269 | 4.329 | 98,127 | +0.00(+0.00%) |
Feb 08, 2022 | 4.289 | 4.329 | 4.260 | 4.329 | 47,310 | +0.04(+0.93%) |
Feb 07, 2022 | 4.259 | 4.329 | 4.229 | 4.289 | 67,358 | +0.00(+0.00%) |
Feb 04, 2022 | 4.309 | 4.374 | 4.269 | 4.289 | 35,154 | -0.02(-0.46%) |
Feb 03, 2022 | 4.319 | 4.309 | 55,905 | -0.02(-0.46%) | ||
Feb 02, 2022 | 4.389 | 4.389 | 4.259 | 4.329 | 81,070 | -0.04(-0.91%) |