Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.953 | 5.990 | 5.764 | 5.780 | 1,438,347 | -0.23(-3.83%) |
Apr 28, 2022 | 5.903 | 6.043 | 5.871 | 6.010 | 1,185,965 | +0.17(+2.96%) |
Apr 27, 2022 | 5.838 | 5.961 | 5.809 | 5.838 | 2,111,825 | -0.01(-0.14%) |
Apr 26, 2022 | 6.002 | 6.010 | 5.846 | 5.846 | 1,277,859 | -0.21(-3.40%) |
Apr 25, 2022 | 6.002 | 6.051 | 5.879 | 6.051 | 2,012,117 | -0.01(-0.14%) |
Apr 22, 2022 | 6.298 | 6.306 | 6.043 | 6.060 | 1,564,384 | -0.25(-4.04%) |
Apr 21, 2022 | 6.438 | 6.479 | 6.282 | 6.315 | 1,859,579 | -0.12(-1.92%) |
Apr 20, 2022 | 6.510 | 6.522 | 6.438 | 6.438 | 1,284,047 | -0.02(-0.37%) |
Apr 19, 2022 | 6.325 | 6.470 | 6.301 | 6.462 | 1,805,917 | +0.17(+2.68%) |
Apr 18, 2022 | 6.253 | 6.317 | 6.229 | 6.293 | 1,658,748 | +0.05(+0.77%) |
Apr 14, 2022 | 6.277 | 6.317 | 6.213 | 6.245 | 842,479 | -0.03(-0.51%) |
Apr 13, 2022 | 6.269 | 6.308 | 6.237 | 6.277 | 700,074 | +0.02(+0.39%) |
Apr 12, 2022 | 6.309 | 6.345 | 6.191 | 6.253 | 1,276,484 | +0.00(+0.00%) |
Apr 11, 2022 | 6.317 | 6.370 | 6.237 | 6.253 | 1,216,458 | -0.09(-1.39%) |
Apr 08, 2022 | 6.366 | 6.446 | 6.313 | 6.341 | 988,477 | -0.02(-0.38%) |
Apr 07, 2022 | 6.349 | 6.382 | 6.261 | 6.366 | 979,406 | +0.01(+0.13%) |
Apr 06, 2022 | 6.390 | 6.398 | 6.285 | 6.357 | 1,544,443 | -0.10(-1.49%) |
Apr 05, 2022 | 6.534 | 6.558 | 6.414 | 6.454 | 1,452,851 | -0.10(-1.59%) |
Apr 04, 2022 | 6.583 | 6.591 | 6.518 | 6.558 | 1,374,332 | +0.02(+0.37%) |
Apr 01, 2022 | 6.534 | 6.550 | 6.494 | 6.534 | 1,189,572 | +0.04(+0.62%) |
Mar 31, 2022 | 6.591 | 6.591 | 6.470 | 6.494 | 907,176 | -0.07(-1.10%) |
Mar 30, 2022 | 6.623 | 6.631 | 6.530 | 6.566 | 994,304 | -0.04(-0.61%) |
Mar 29, 2022 | 6.591 | 6.671 | 6.583 | 6.607 | 1,810,166 | +0.03(+0.49%) |
Mar 28, 2022 | 6.454 | 6.574 | 6.450 | 6.574 | 1,180,105 | +0.14(+2.12%) |
Mar 25, 2022 | 6.550 | 6.558 | 6.398 | 6.438 | 1,418,780 | -0.09(-1.35%) |
Mar 24, 2022 | 6.470 | 6.526 | 6.446 | 6.526 | 1,031,853 | +0.09(+1.37%) |
Mar 23, 2022 | 6.454 | 6.478 | 6.398 | 6.438 | 1,195,954 | -0.03(-0.50%) |
Mar 22, 2022 | 6.430 | 6.494 | 6.422 | 6.470 | 1,095,928 | +0.07(+1.13%) |
Mar 21, 2022 | 6.406 | 6.438 | 6.333 | 6.398 | 1,380,459 | +0.01(+0.13%) |
Mar 18, 2022 | 6.253 | 6.398 | 6.245 | 6.390 | 1,700,929 | +0.14(+2.19%) |
Mar 17, 2022 | 6.084 | 6.269 | 6.076 | 6.253 | 1,913,047 | +0.14(+2.37%) |
Mar 16, 2022 | 5.940 | 6.116 | 5.923 | 6.108 | 2,463,908 | +0.25(+4.25%) |
Mar 15, 2022 | 5.763 | 5.867 | 5.735 | 5.859 | 1,311,363 | +0.14(+2.53%) |
Mar 14, 2022 | 5.771 | 5.811 | 5.674 | 5.715 | 2,620,201 | -0.02(-0.28%) |
Mar 11, 2022 | 5.843 | 5.859 | 5.723 | 5.731 | 1,535,964 | -0.04(-0.70%) |
Mar 10, 2022 | 5.747 | 5.787 | 5.698 | 5.771 | 1,164,818 | +0.01(+0.14%) |
Mar 09, 2022 | 5.747 | 5.811 | 5.715 | 5.763 | 1,458,440 | +0.14(+2.43%) |
Mar 08, 2022 | 5.690 | 5.771 | 5.602 | 5.626 | 2,716,858 | -0.02(-0.43%) |
Mar 07, 2022 | 5.819 | 5.819 | 5.642 | 5.650 | 2,111,816 | -0.17(-2.90%) |
Mar 04, 2022 | 5.851 | 5.859 | 5.763 | 5.819 | 1,505,421 | -0.08(-1.36%) |
Mar 03, 2022 | 5.988 | 6.003 | 5.859 | 5.899 | 1,260,038 | -0.06(-0.94%) |
Mar 02, 2022 | 5.811 | 5.964 | 5.771 | 5.956 | 1,698,936 | +0.20(+3.49%) |
Mar 01, 2022 | 5.859 | 5.875 | 5.727 | 5.755 | 1,723,805 | -0.09(-1.51%) |
Feb 28, 2022 | 5.779 | 5.859 | 5.731 | 5.843 | 1,984,338 | +0.00(+0.00%) |
Feb 25, 2022 | 5.747 | 5.851 | 5.734 | 5.843 | 1,988,483 | +0.15(+2.68%) |
Feb 24, 2022 | 5.425 | 5.723 | 5.385 | 5.690 | 4,502,915 | +0.05(+0.85%) |
Feb 23, 2022 | 5.787 | 5.811 | 5.618 | 5.642 | 1,795,146 | -0.10(-1.82%) |
Feb 22, 2022 | 5.827 | 5.899 | 5.674 | 5.747 | 2,264,858 | -0.12(-2.05%) |
Feb 18, 2022 | 5.867 | 0 | -0.06(-0.95%) | |||
Feb 17, 2022 | 6.044 | 6.044 | 5.907 | 5.923 | 1,587,135 | -0.14(-2.38%) |
Feb 16, 2022 | 6.052 | 6.084 | 5.996 | 6.068 | 1,062,789 | +0.02(+0.40%) |
Feb 15, 2022 | 6.044 | 6.064 | 6.004 | 6.044 | 991,345 | +0.10(+1.62%) |
Feb 14, 2022 | 6.020 | 6.060 | 5.927 | 5.948 | 2,024,139 | -0.12(-1.99%) |
Feb 11, 2022 | 6.205 | 6.205 | 6.004 | 6.068 | 2,099,783 | -0.11(-1.82%) |
Feb 10, 2022 | 6.213 | 6.301 | 6.149 | 6.181 | 1,398,343 | -0.07(-1.16%) |
Feb 09, 2022 | 6.237 | 6.283 | 6.237 | 6.253 | 1,120,307 | +0.06(+1.04%) |
Feb 08, 2022 | 6.124 | 6.197 | 6.092 | 6.189 | 909,793 | +0.06(+1.05%) |
Feb 07, 2022 | 6.181 | 6.229 | 6.108 | 6.124 | 1,791,844 | -0.04(-0.65%) |
Feb 04, 2022 | 6.132 | 6.205 | 6.096 | 6.165 | 2,010,688 | +0.05(+0.79%) |
Feb 03, 2022 | 6.205 | 6.108 | 6.116 | 1,186,277 | -0.18(-2.81%) | |
Feb 02, 2022 | 6.301 | 6.325 | 6.237 | 6.293 | 1,127,671 | +0.01(+0.13%) |