Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.333 | 5.431 | 5.115 | 5.145 | 11,099,572 | -0.16(-2.98%) |
Apr 28, 2022 | 5.214 | 5.342 | 5.076 | 5.303 | 6,968,967 | +0.11(+2.09%) |
Apr 27, 2022 | 5.293 | 5.387 | 5.155 | 5.194 | 7,041,539 | -0.09(-1.68%) |
Apr 26, 2022 | 5.649 | 5.658 | 5.273 | 5.283 | 9,389,253 | -0.35(-6.14%) |
Apr 25, 2022 | 5.728 | 5.831 | 5.397 | 5.629 | 13,537,538 | -0.36(-5.94%) |
Apr 22, 2022 | 6.290 | 6.419 | 5.945 | 5.984 | 11,163,937 | -0.44(-6.91%) |
Apr 21, 2022 | 6.715 | 6.715 | 6.295 | 6.429 | 9,637,806 | -0.34(-4.96%) |
Apr 20, 2022 | 6.745 | 6.804 | 6.597 | 6.764 | 5,514,299 | +0.01(+0.15%) |
Apr 19, 2022 | 6.853 | 6.883 | 6.715 | 6.755 | 5,822,331 | -0.20(-2.84%) |
Apr 18, 2022 | 7.239 | 7.288 | 6.932 | 6.952 | 7,356,877 | -0.11(-1.54%) |
Apr 14, 2022 | 7.140 | 7.160 | 6.942 | 7.061 | 6,636,135 | -0.07(-0.97%) |
Apr 13, 2022 | 6.942 | 7.174 | 6.913 | 7.130 | 8,724,745 | +0.25(+3.59%) |
Apr 12, 2022 | 6.804 | 7.115 | 6.745 | 6.883 | 12,843,405 | +0.24(+3.57%) |
Apr 11, 2022 | 6.883 | 7.051 | 6.541 | 6.646 | 8,817,832 | -0.02(-0.30%) |
Apr 08, 2022 | 6.567 | 6.760 | 6.488 | 6.666 | 8,053,327 | +0.21(+3.21%) |
Apr 07, 2022 | 6.310 | 6.527 | 6.246 | 6.458 | 6,549,610 | +0.17(+2.67%) |
Apr 06, 2022 | 6.350 | 6.488 | 6.172 | 6.290 | 7,917,385 | -0.04(-0.62%) |
Apr 05, 2022 | 6.676 | 6.868 | 6.300 | 6.330 | 9,002,802 | -0.33(-4.90%) |
Apr 04, 2022 | 6.646 | 6.745 | 6.518 | 6.656 | 5,721,465 | +0.01(+0.15%) |
Apr 01, 2022 | 6.458 | 6.686 | 6.439 | 6.646 | 6,203,935 | +0.16(+2.44%) |
Mar 31, 2022 | 6.518 | 6.705 | 6.468 | 6.488 | 6,411,877 | -0.05(-0.76%) |
Mar 30, 2022 | 6.518 | 6.705 | 6.429 | 6.537 | 6,772,578 | +0.04(+0.61%) |
Mar 29, 2022 | 6.123 | 6.508 | 6.053 | 6.498 | 10,397,669 | +0.14(+2.17%) |
Mar 28, 2022 | 6.547 | 6.581 | 6.290 | 6.360 | 8,187,740 | -0.34(-5.01%) |
Mar 25, 2022 | 6.646 | 6.705 | 6.546 | 6.695 | 5,917,320 | -0.03(-0.44%) |
Mar 24, 2022 | 6.686 | 7.031 | 6.676 | 6.725 | 11,436,662 | +0.10(+1.49%) |
Mar 23, 2022 | 6.616 | 6.774 | 6.439 | 6.626 | 9,515,774 | +0.01(+0.15%) |
Mar 22, 2022 | 6.725 | 6.725 | 6.557 | 6.616 | 7,640,167 | -0.13(-1.90%) |
Mar 21, 2022 | 6.597 | 6.888 | 6.597 | 6.745 | 6,643,577 | +0.11(+1.64%) |
Mar 18, 2022 | 6.725 | 6.799 | 6.567 | 6.636 | 20,492,360 | -0.22(-3.17%) |
Mar 17, 2022 | 6.695 | 7.041 | 6.656 | 6.853 | 9,605,313 | +0.33(+4.99%) |
Mar 16, 2022 | 6.527 | 6.572 | 6.261 | 6.527 | 13,004,116 | -0.09(-1.34%) |
Mar 15, 2022 | 6.172 | 6.725 | 6.132 | 6.616 | 9,425,311 | +0.20(+3.08%) |
Mar 14, 2022 | 6.577 | 6.651 | 6.310 | 6.419 | 11,584,497 | -0.36(-5.25%) |
Mar 11, 2022 | 6.853 | 6.893 | 6.611 | 6.774 | 9,417,946 | -0.25(-3.52%) |
Mar 10, 2022 | 6.814 | 7.021 | 13,700,722 | +0.21(+3.04%) | ||
Mar 09, 2022 | 6.567 | 6.888 | 6.439 | 6.814 | 12,007,442 | -0.08(-1.15%) |
Mar 08, 2022 | 7.031 | 7.564 | 6.750 | 6.893 | 24,617,216 | +0.04(+0.52%) |
Mar 07, 2022 | 6.739 | 7.010 | 6.576 | 6.857 | 14,758,434 | +0.11(+1.61%) |
Mar 04, 2022 | 6.610 | 6.808 | 6.551 | 6.749 | 12,744,404 | +0.18(+2.70%) |
Mar 03, 2022 | 6.462 | 6.655 | 6.349 | 6.571 | 11,562,695 | +0.18(+2.78%) |
Mar 02, 2022 | 6.324 | 6.413 | 6.206 | 6.393 | 12,216,683 | -0.01(-0.15%) |
Mar 01, 2022 | 5.732 | 6.482 | 5.732 | 6.403 | 19,690,674 | +0.72(+12.67%) |
Feb 28, 2022 | 5.851 | 5.870 | 5.614 | 5.683 | 8,457,561 | -0.11(-1.87%) |
Feb 25, 2022 | 5.624 | 5.816 | 5.584 | 5.792 | 7,693,387 | +0.04(+0.69%) |
Feb 24, 2022 | 6.088 | 6.224 | 5.604 | 5.752 | 16,693,901 | -0.14(-2.34%) |
Feb 23, 2022 | 5.486 | 5.920 | 5.476 | 5.890 | 14,524,244 | +0.44(+8.15%) |
Feb 22, 2022 | 5.239 | 5.668 | 5.209 | 5.446 | 14,869,324 | +0.41(+8.24%) |
Feb 18, 2022 | 5.032 | 0 | -0.23(-4.32%) | |||
Feb 17, 2022 | 5.436 | 5.476 | 5.150 | 5.259 | 10,938,787 | -0.14(-2.56%) |
Feb 16, 2022 | 5.387 | 5.476 | 5.298 | 5.397 | 7,345,379 | +0.05(+0.92%) |
Feb 15, 2022 | 5.239 | 5.357 | 5.101 | 5.348 | 7,141,635 | -0.07(-1.27%) |
Feb 14, 2022 | 5.456 | 5.461 | 5.274 | 5.417 | 10,560,093 | +0.07(+1.29%) |
Feb 11, 2022 | 5.111 | 5.402 | 5.061 | 5.348 | 8,950,960 | +0.29(+5.65%) |
Feb 10, 2022 | 5.140 | 5.377 | 5.022 | 5.061 | 6,895,218 | -0.14(-2.66%) |
Feb 09, 2022 | 5.269 | 5.327 | 5.170 | 5.200 | 6,302,632 | -0.05(-0.94%) |
Feb 08, 2022 | 5.081 | 5.249 | 5.042 | 5.249 | 7,261,371 | +0.15(+2.90%) |
Feb 07, 2022 | 4.904 | 5.170 | 4.894 | 5.101 | 9,485,386 | +0.29(+5.94%) |
Feb 04, 2022 | 4.736 | 4.844 | 4.726 | 4.815 | 4,920,399 | +0.08(+1.67%) |
Feb 03, 2022 | 4.825 | 4.736 | 5,653,201 | -0.14(-2.83%) | ||
Feb 02, 2022 | 5.032 | 5.130 | 4.854 | 4.874 | 7,362,381 | -0.16(-3.14%) |