Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.750 | 5.940 | 5.620 | 5.710 | 6,159 | -0.04(-0.70%) |
Apr 28, 2022 | 5.670 | 5.840 | 5.670 | 5.750 | 5,461 | +0.09(+1.59%) |
Apr 27, 2022 | 5.710 | 5.740 | 5.650 | 5.660 | 14,046 | +0.06(+1.07%) |
Apr 26, 2022 | 5.810 | 5.850 | 5.550 | 5.600 | 39,405 | -0.25(-4.27%) |
Apr 25, 2022 | 6.040 | 6.139 | 5.770 | 5.850 | 9,780 | -0.15(-2.50%) |
Apr 22, 2022 | 5.710 | 6.190 | 5.710 | 6.000 | 14,172 | -0.09(-1.48%) |
Apr 21, 2022 | 6.240 | 6.240 | 6.050 | 6.090 | 1,787 | -0.15(-2.40%) |
Apr 20, 2022 | 6.150 | 6.290 | 6.145 | 6.240 | 5,803 | +0.09(+1.46%) |
Apr 19, 2022 | 6.120 | 6.280 | 6.020 | 6.150 | 12,957 | +0.14(+2.33%) |
Apr 18, 2022 | 6.050 | 6.220 | 5.990 | 6.010 | 8,244 | -0.02(-0.33%) |
Apr 14, 2022 | 5.900 | 6.060 | 5.900 | 6.030 | 8,953 | +0.03(+0.50%) |
Apr 13, 2022 | 6.070 | 6.150 | 5.970 | 6.000 | 17,662 | -0.07(-1.15%) |
Apr 12, 2022 | 6.210 | 6.250 | 6.000 | 6.070 | 17,175 | -0.11(-1.78%) |
Apr 11, 2022 | 6.310 | 6.310 | 6.165 | 6.180 | 9,575 | -0.06(-0.96%) |
Apr 08, 2022 | 6.220 | 6.460 | 6.130 | 6.240 | 7,461 | -0.03(-0.48%) |
Apr 07, 2022 | 6.300 | 6.430 | 6.225 | 6.270 | 4,470 | -0.01(-0.16%) |
Apr 06, 2022 | 6.340 | 6.370 | 6.237 | 6.280 | 3,915 | -0.03(-0.48%) |
Apr 05, 2022 | 6.328 | 6.424 | 6.250 | 6.310 | 20,699 | +0.05(+0.80%) |
Apr 04, 2022 | 6.350 | 6.635 | 6.210 | 6.260 | 16,711 | -0.08(-1.26%) |
Apr 01, 2022 | 6.410 | 6.560 | 6.230 | 6.340 | 17,842 | -0.23(-3.50%) |
Mar 31, 2022 | 6.570 | 6.697 | 6.200 | 6.570 | 36,021 | +0.01(+0.15%) |
Mar 30, 2022 | 6.830 | 6.870 | 6.530 | 6.560 | 24,059 | -0.38(-5.48%) |
Mar 29, 2022 | 7.300 | 7.300 | 6.820 | 6.940 | 19,261 | -0.43(-5.83%) |
Mar 28, 2022 | 6.840 | 7.440 | 6.840 | 7.370 | 21,056 | +0.50(+7.36%) |
Mar 25, 2022 | 6.762 | 6.950 | 6.762 | 6.865 | 4,783 | -0.11(-1.58%) |
Mar 24, 2022 | 7.110 | 7.110 | 6.888 | 6.975 | 14,777 | -0.04(-0.51%) |
Mar 23, 2022 | 6.820 | 7.019 | 6.818 | 7.011 | 4,433 | +0.00(+0.02%) |
Mar 22, 2022 | 6.780 | 7.099 | 6.579 | 7.010 | 27,150 | +0.26(+3.85%) |
Mar 21, 2022 | 6.850 | 6.850 | 6.420 | 6.750 | 24,865 | -0.03(-0.44%) |
Mar 18, 2022 | 6.390 | 6.940 | 6.197 | 6.780 | 64,823 | +0.38(+5.94%) |
Mar 17, 2022 | 6.340 | 6.440 | 6.200 | 6.400 | 11,372 | +0.16(+2.56%) |
Mar 16, 2022 | 6.020 | 6.440 | 6.020 | 6.240 | 30,081 | +0.35(+5.94%) |
Mar 15, 2022 | 6.330 | 6.330 | 5.580 | 5.890 | 46,599 | -0.53(-8.26%) |
Mar 14, 2022 | 6.500 | 6.590 | 6.035 | 6.420 | 9,235 | -0.18(-2.73%) |
Mar 11, 2022 | 6.390 | 6.600 | 6.390 | 6.600 | 17,849 | -0.10(-1.49%) |
Mar 10, 2022 | 6.740 | 6.880 | 6.600 | 6.700 | 10,335 | +0.13(+1.98%) |
Mar 09, 2022 | 6.950 | 6.981 | 6.120 | 6.570 | 43,787 | -0.34(-4.91%) |
Mar 08, 2022 | 5.970 | 7.118 | 5.970 | 6.909 | 199,603 | +1.00(+16.90%) |
Mar 07, 2022 | 6.000 | 6.140 | 5.900 | 5.910 | 12,955 | -0.15(-2.48%) |
Mar 04, 2022 | 6.090 | 6.248 | 6.050 | 6.060 | 7,658 | -0.13(-2.10%) |
Mar 03, 2022 | 6.190 | 6.330 | 6.060 | 6.190 | 15,348 | +0.00(+0.00%) |
Mar 02, 2022 | 6.080 | 6.190 | 6.027 | 6.190 | 9,780 | +0.22(+3.68%) |
Mar 01, 2022 | 5.950 | 6.040 | 5.950 | 5.970 | 1,957 | +0.05(+0.84%) |
Feb 28, 2022 | 5.960 | 6.190 | 5.860 | 5.920 | 35,912 | -0.08(-1.33%) |
Feb 25, 2022 | 6.120 | 6.250 | 5.940 | 6.000 | 22,014 | +0.12(+1.99%) |
Feb 24, 2022 | 5.860 | 5.960 | 5.800 | 5.883 | 6,847 | +0.02(+0.39%) |
Feb 23, 2022 | 6.020 | 6.041 | 5.830 | 5.860 | 7,395 | -0.07(-1.18%) |
Feb 22, 2022 | 5.850 | 5.950 | 5.850 | 5.930 | 5,602 | -0.06(-1.00%) |
Feb 18, 2022 | 5.990 | 0 | -0.01(-0.17%) | |||
Feb 17, 2022 | 6.100 | 6.200 | 5.910 | 6.000 | 8,431 | -0.06(-0.99%) |
Feb 16, 2022 | 6.120 | 6.175 | 6.050 | 6.060 | 9,829 | +0.02(+0.41%) |
Feb 15, 2022 | 6.480 | 6.480 | 5.980 | 6.035 | 50,342 | -0.51(-7.86%) |
Feb 14, 2022 | 6.130 | 6.630 | 5.990 | 6.550 | 88,964 | +0.63(+10.64%) |
Feb 11, 2022 | 5.970 | 6.020 | 5.820 | 5.920 | 7,707 | +0.12(+2.07%) |
Feb 10, 2022 | 6.180 | 6.180 | 5.790 | 5.800 | 20,467 | -0.32(-5.23%) |
Feb 09, 2022 | 6.130 | 6.180 | 6.080 | 6.120 | 6,396 | -0.03(-0.49%) |
Feb 08, 2022 | 6.000 | 6.170 | 6.000 | 6.150 | 11,342 | +0.14(+2.33%) |
Feb 07, 2022 | 6.136 | 6.136 | 5.890 | 6.010 | 14,460 | -0.12(-1.96%) |
Feb 04, 2022 | 6.010 | 6.140 | 6.010 | 6.130 | 23,480 | +0.00(+0.00%) |
Feb 03, 2022 | 6.010 | 6.130 | 5,490 | +0.12(+2.00%) | ||
Feb 02, 2022 | 6.260 | 6.260 | 5.780 | 6.010 | 55,655 | +0.05(+0.84%) |