Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.873 | 6.019 | 5.788 | 5.827 | 235,325 | -0.01(-0.13%) |
Apr 28, 2022 | 5.627 | 5.880 | 5.627 | 5.834 | 228,886 | +0.21(+3.68%) |
Apr 27, 2022 | 5.458 | 5.673 | 5.443 | 5.627 | 185,555 | +0.17(+3.09%) |
Apr 26, 2022 | 5.642 | 5.704 | 5.451 | 5.458 | 205,683 | -0.21(-3.66%) |
Apr 25, 2022 | 5.642 | 5.673 | 5.458 | 5.665 | 364,497 | -0.05(-0.81%) |
Apr 22, 2022 | 5.719 | 5.758 | 5.627 | 5.712 | 200,289 | -0.05(-0.80%) |
Apr 21, 2022 | 5.758 | 5.969 | 5.719 | 5.758 | 205,224 | -0.02(-0.27%) |
Apr 20, 2022 | 5.635 | 5.827 | 5.573 | 5.773 | 259,384 | +0.18(+3.16%) |
Apr 19, 2022 | 5.996 | 5.996 | 5.589 | 5.596 | 538,613 | -0.37(-6.18%) |
Apr 18, 2022 | 6.026 | 6.049 | 5.903 | 5.965 | 160,749 | -0.08(-1.40%) |
Apr 14, 2022 | 6.026 | 6.141 | 6.003 | 6.049 | 140,974 | +0.03(+0.51%) |
Apr 13, 2022 | 6.019 | 6.126 | 5.926 | 6.019 | 275,847 | +0.10(+1.69%) |
Apr 12, 2022 | 6.080 | 6.118 | 5.765 | 5.919 | 340,196 | -0.18(-2.90%) |
Apr 11, 2022 | 6.065 | 6.185 | 6.011 | 6.095 | 366,649 | +0.02(+0.38%) |
Apr 08, 2022 | 6.103 | 6.157 | 5.926 | 6.072 | 237,886 | +0.02(+0.25%) |
Apr 07, 2022 | 6.333 | 6.356 | 5.988 | 6.057 | 430,267 | -0.29(-4.59%) |
Apr 06, 2022 | 6.564 | 6.656 | 6.303 | 6.349 | 333,052 | -0.25(-3.84%) |
Apr 05, 2022 | 6.971 | 6.971 | 6.575 | 6.602 | 232,266 | -0.24(-3.48%) |
Apr 04, 2022 | 7.017 | 7.040 | 6.761 | 6.840 | 239,569 | -0.20(-2.84%) |
Apr 01, 2022 | 7.201 | 7.232 | 6.971 | 7.040 | 192,687 | -0.10(-1.40%) |
Mar 31, 2022 | 6.940 | 7.147 | 6.940 | 7.139 | 201,301 | +0.17(+2.42%) |
Mar 30, 2022 | 7.147 | 7.174 | 6.955 | 6.971 | 272,689 | -0.20(-2.78%) |
Mar 29, 2022 | 7.148 | 7.245 | 7.088 | 7.170 | 222,852 | +0.05(+0.63%) |
Mar 28, 2022 | 7.140 | 7.193 | 7.020 | 7.125 | 209,252 | +0.03(+0.42%) |
Mar 25, 2022 | 6.997 | 7.148 | 6.990 | 7.095 | 134,454 | +0.16(+2.27%) |
Mar 24, 2022 | 7.005 | 7.005 | 6.930 | 6.937 | 126,062 | -0.07(-0.96%) |
Mar 23, 2022 | 7.042 | 7.095 | 6.937 | 7.005 | 179,513 | +0.00(+0.00%) |
Mar 22, 2022 | 6.795 | 7.027 | 6.795 | 7.005 | 246,831 | +0.19(+2.75%) |
Mar 21, 2022 | 6.825 | 6.892 | 6.757 | 6.817 | 274,762 | +0.13(+1.91%) |
Mar 18, 2022 | 6.712 | 6.900 | 6.675 | 6.690 | 1,003,473 | -0.09(-1.33%) |
Mar 17, 2022 | 6.735 | 6.832 | 6.690 | 6.780 | 128,617 | +0.01(+0.11%) |
Mar 16, 2022 | 6.810 | 6.862 | 6.690 | 6.772 | 276,532 | +0.05(+0.67%) |
Mar 15, 2022 | 6.615 | 6.765 | 6.615 | 6.727 | 131,047 | +0.12(+1.82%) |
Mar 14, 2022 | 6.757 | 6.866 | 6.600 | 6.607 | 189,296 | -0.16(-2.33%) |
Mar 11, 2022 | 6.765 | 6.862 | 6.735 | 6.765 | 163,009 | +0.03(+0.45%) |
Mar 10, 2022 | 6.742 | 6.757 | 6.637 | 6.735 | 171,011 | -0.02(-0.22%) |
Mar 09, 2022 | 6.817 | 6.874 | 6.716 | 6.750 | 261,724 | +0.04(+0.56%) |
Mar 08, 2022 | 6.569 | 6.817 | 6.554 | 6.712 | 353,417 | +0.17(+2.52%) |
Mar 07, 2022 | 6.419 | 6.675 | 6.404 | 6.547 | 452,162 | +0.12(+1.87%) |
Mar 04, 2022 | 6.517 | 6.622 | 6.367 | 6.427 | 232,546 | -0.15(-2.28%) |
Mar 03, 2022 | 6.690 | 6.720 | 6.539 | 6.577 | 243,527 | -0.08(-1.13%) |
Mar 02, 2022 | 6.592 | 6.682 | 6.577 | 6.652 | 525,618 | +0.08(+1.26%) |
Mar 01, 2022 | 6.795 | 6.810 | 6.532 | 6.569 | 667,317 | -0.22(-3.21%) |
Feb 28, 2022 | 6.630 | 6.802 | 6.427 | 6.787 | 504,643 | +0.08(+1.23%) |
Feb 25, 2022 | 7.027 | 6.810 | 6.607 | 6.705 | 425,662 | -0.20(-2.83%) |
Feb 24, 2022 | 6.832 | 6.952 | 6.397 | 6.900 | 547,708 | +0.05(+0.77%) |
Feb 23, 2022 | 6.997 | 7.110 | 6.840 | 6.847 | 287,631 | -0.18(-2.56%) |
Feb 22, 2022 | 6.982 | 7.125 | 6.832 | 7.027 | 421,549 | +0.02(+0.21%) |
Feb 18, 2022 | 7.012 | 0 | -0.25(-3.41%) | |||
Feb 17, 2022 | 7.418 | 7.455 | 7.200 | 7.260 | 209,081 | -0.12(-1.63%) |
Feb 16, 2022 | 7.350 | 7.421 | 7.328 | 7.380 | 90,209 | +0.03(+0.41%) |
Feb 15, 2022 | 7.350 | 7.455 | 7.320 | 7.350 | 82,313 | +0.08(+1.03%) |
Feb 14, 2022 | 7.373 | 7.440 | 7.200 | 7.275 | 205,114 | -0.10(-1.32%) |
Feb 11, 2022 | 7.388 | 7.433 | 7.253 | 7.373 | 255,588 | +0.05(+0.61%) |
Feb 10, 2022 | 7.433 | 7.528 | 7.309 | 7.328 | 195,042 | -0.13(-1.71%) |
Feb 09, 2022 | 7.530 | 7.568 | 7.440 | 7.455 | 115,519 | -0.05(-0.70%) |
Feb 08, 2022 | 7.546 | 7.583 | 7.470 | 7.508 | 114,963 | +0.04(+0.50%) |
Feb 07, 2022 | 7.463 | 7.703 | 7.430 | 7.470 | 186,123 | -0.07(-0.90%) |
Feb 04, 2022 | 7.493 | 7.576 | 7.313 | 7.538 | 218,605 | +0.05(+0.70%) |
Feb 03, 2022 | 7.598 | 7.478 | 7.485 | 156,087 | -0.20(-2.54%) | |
Feb 02, 2022 | 7.823 | 7.823 | 7.500 | 7.681 | 204,043 | -0.02(-0.29%) |