Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.907 | 5.942 | 5.658 | 5.667 | 2,846,512 | +0.01(+0.16%) |
Apr 28, 2022 | 5.587 | 5.729 | 5.498 | 5.658 | 2,065,651 | +0.00(+0.00%) |
Apr 27, 2022 | 5.711 | 5.747 | 5.618 | 5.658 | 3,969,024 | -0.05(-0.93%) |
Apr 26, 2022 | 5.800 | 5.880 | 5.711 | 5.711 | 2,582,642 | -0.48(-7.76%) |
Apr 25, 2022 | 6.209 | 6.218 | 6.018 | 6.191 | 1,731,361 | -0.16(-2.52%) |
Apr 22, 2022 | 6.538 | 6.538 | 6.298 | 6.352 | 1,372,742 | -0.16(-2.50%) |
Apr 21, 2022 | 6.734 | 6.765 | 6.506 | 6.514 | 1,161,888 | -0.19(-2.88%) |
Apr 20, 2022 | 6.681 | 6.786 | 6.637 | 6.707 | 2,620,079 | +0.04(+0.66%) |
Apr 19, 2022 | 6.672 | 6.743 | 6.576 | 6.664 | 3,031,243 | -0.02(-0.26%) |
Apr 18, 2022 | 6.664 | 6.716 | 6.620 | 6.681 | 1,143,881 | +0.14(+2.15%) |
Apr 14, 2022 | 6.567 | 6.620 | 6.506 | 6.541 | 888,195 | -0.11(-1.59%) |
Apr 13, 2022 | 6.585 | 6.655 | 6.567 | 6.646 | 780,157 | +0.01(+0.13%) |
Apr 12, 2022 | 6.743 | 6.773 | 6.611 | 6.637 | 1,499,966 | -0.11(-1.69%) |
Apr 11, 2022 | 6.690 | 6.760 | 6.646 | 6.751 | 973,608 | +0.08(+1.18%) |
Apr 08, 2022 | 6.725 | 6.778 | 6.637 | 6.672 | 1,056,504 | -0.04(-0.52%) |
Apr 07, 2022 | 6.541 | 6.734 | 6.470 | 6.707 | 2,538,102 | +0.11(+1.60%) |
Apr 06, 2022 | 6.567 | 6.655 | 6.532 | 6.602 | 3,264,895 | -0.10(-1.44%) |
Apr 05, 2022 | 6.725 | 6.791 | 6.686 | 6.699 | 2,452,900 | -0.21(-3.05%) |
Apr 04, 2022 | 6.997 | 6.997 | 6.892 | 6.909 | 944,017 | -0.03(-0.38%) |
Apr 01, 2022 | 6.918 | 7.002 | 6.870 | 6.936 | 1,453,739 | +0.18(+2.60%) |
Mar 31, 2022 | 6.813 | 6.892 | 6.716 | 6.760 | 1,717,675 | +0.01(+0.13%) |
Mar 30, 2022 | 6.743 | 6.804 | 6.716 | 6.751 | 1,693,735 | -0.02(-0.26%) |
Mar 29, 2022 | 6.760 | 6.778 | 6.686 | 6.769 | 1,415,993 | +0.11(+1.58%) |
Mar 28, 2022 | 6.707 | 6.725 | 6.554 | 6.664 | 2,054,575 | -0.14(-2.06%) |
Mar 25, 2022 | 6.497 | 6.813 | 6.488 | 6.804 | 1,305,565 | +0.32(+4.87%) |
Mar 24, 2022 | 6.558 | 6.620 | 6.462 | 6.488 | 2,462,540 | -0.03(-0.40%) |
Mar 23, 2022 | 6.348 | 6.558 | 6.321 | 6.514 | 2,185,441 | +0.10(+1.50%) |
Mar 22, 2022 | 6.374 | 6.466 | 6.334 | 6.418 | 1,500,759 | +0.11(+1.67%) |
Mar 21, 2022 | 6.233 | 6.330 | 6.150 | 6.312 | 4,497,646 | +0.22(+3.60%) |
Mar 18, 2022 | 6.005 | 6.189 | 5.952 | 6.093 | 14,251,612 | +0.10(+1.61%) |
Mar 17, 2022 | 5.909 | 6.023 | 5.812 | 5.996 | 3,172,530 | +0.16(+2.71%) |
Mar 16, 2022 | 5.680 | 5.865 | 5.680 | 5.838 | 2,965,972 | +0.20(+3.58%) |
Mar 15, 2022 | 5.715 | 5.786 | 5.636 | 5.636 | 2,676,902 | -0.11(-1.98%) |
Mar 14, 2022 | 5.750 | 5.944 | 5.715 | 5.750 | 3,981,389 | +0.18(+3.31%) |
Mar 11, 2022 | 5.619 | 5.654 | 5.540 | 5.566 | 1,221,060 | -0.02(-0.31%) |
Mar 10, 2022 | 5.531 | 5.632 | 5.496 | 5.584 | 1,456,026 | -0.07(-1.24%) |
Mar 09, 2022 | 5.478 | 5.720 | 5.470 | 5.654 | 2,477,580 | +0.54(+10.46%) |
Mar 08, 2022 | 5.092 | 5.202 | 5.017 | 5.118 | 1,376,638 | +0.05(+1.04%) |
Mar 07, 2022 | 5.233 | 5.233 | 5.048 | 5.066 | 1,262,632 | -0.19(-3.67%) |
Mar 04, 2022 | 5.259 | 5.276 | 5.189 | 5.259 | 1,893,098 | -0.16(-2.92%) |
Mar 03, 2022 | 5.426 | 5.456 | 5.360 | 5.417 | 1,184,799 | +0.14(+2.66%) |
Mar 02, 2022 | 5.074 | 5.303 | 5.048 | 5.276 | 1,891,758 | +0.24(+4.70%) |
Mar 01, 2022 | 5.048 | 5.241 | 5.009 | 5.039 | 1,800,260 | -0.11(-2.21%) |
Feb 28, 2022 | 5.180 | 5.233 | 5.092 | 5.154 | 1,091,090 | -0.08(-1.51%) |
Feb 25, 2022 | 5.171 | 5.241 | 5.189 | 5.233 | 1,256,643 | +0.04(+0.85%) |
Feb 24, 2022 | 5.206 | 5.211 | 5.035 | 5.189 | 2,167,849 | -0.33(-6.04%) |
Feb 23, 2022 | 5.549 | 5.619 | 5.500 | 5.522 | 1,228,043 | +0.04(+0.64%) |
Feb 22, 2022 | 5.487 | 5.527 | 5.452 | 5.487 | 1,061,809 | +0.01(+0.16%) |
Feb 18, 2022 | 5.478 | 0 | +0.06(+1.13%) | |||
Feb 17, 2022 | 5.513 | 5.531 | 5.402 | 5.417 | 1,131,394 | -0.14(-2.53%) |
Feb 16, 2022 | 5.478 | 5.566 | 5.474 | 5.557 | 1,080,829 | +0.11(+2.10%) |
Feb 15, 2022 | 5.470 | 5.496 | 5.421 | 5.443 | 1,163,953 | +0.05(+0.98%) |
Feb 14, 2022 | 5.373 | 5.408 | 5.294 | 5.391 | 2,075,613 | +0.05(+0.99%) |
Feb 11, 2022 | 5.408 | 5.549 | 5.285 | 5.338 | 2,188,222 | +0.10(+1.87%) |
Feb 10, 2022 | 5.274 | 5.390 | 5.223 | 5.240 | 2,424,444 | +0.05(+0.99%) |
Feb 09, 2022 | 5.197 | 5.231 | 5.120 | 5.189 | 1,617,512 | -0.09(-1.62%) |
Feb 08, 2022 | 5.249 | 5.300 | 5.201 | 5.274 | 801,559 | -0.01(-0.16%) |
Feb 07, 2022 | 5.214 | 5.326 | 5.214 | 5.283 | 876,922 | +0.06(+1.15%) |
Feb 04, 2022 | 5.137 | 5.227 | 5.124 | 5.223 | 1,241,737 | +0.03(+0.66%) |
Feb 03, 2022 | 5.103 | 5.227 | 5.189 | 2,117,007 | +0.01(+0.17%) | |
Feb 02, 2022 | 5.206 | 5.249 | 5.090 | 5.180 | 2,003,028 | -0.17(-3.20%) |