Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.906 | 5.941 | 5.657 | 5.666 | 2,847,022 | +0.01(+0.16%) |
Apr 28, 2022 | 5.586 | 5.728 | 5.497 | 5.657 | 2,066,021 | +0.00(+0.00%) |
Apr 27, 2022 | 5.710 | 5.746 | 5.617 | 5.657 | 3,969,735 | -0.05(-0.93%) |
Apr 26, 2022 | 5.799 | 5.879 | 5.710 | 5.710 | 2,583,105 | -0.48(-7.76%) |
Apr 25, 2022 | 6.208 | 6.217 | 6.017 | 6.190 | 1,731,671 | -0.16(-2.52%) |
Apr 22, 2022 | 6.537 | 6.537 | 6.297 | 6.350 | 1,372,988 | -0.16(-2.50%) |
Apr 21, 2022 | 6.733 | 6.763 | 6.504 | 6.513 | 1,162,097 | -0.19(-2.88%) |
Apr 20, 2022 | 6.680 | 6.785 | 6.636 | 6.706 | 2,620,548 | +0.04(+0.66%) |
Apr 19, 2022 | 6.671 | 6.741 | 6.575 | 6.662 | 3,031,786 | -0.02(-0.26%) |
Apr 18, 2022 | 6.662 | 6.715 | 6.618 | 6.680 | 1,144,086 | +0.14(+2.15%) |
Apr 14, 2022 | 6.566 | 6.618 | 6.504 | 6.539 | 888,354 | -0.11(-1.59%) |
Apr 13, 2022 | 6.583 | 6.654 | 6.566 | 6.645 | 780,297 | +0.01(+0.13%) |
Apr 12, 2022 | 6.741 | 6.772 | 6.610 | 6.636 | 1,500,235 | -0.11(-1.69%) |
Apr 11, 2022 | 6.689 | 6.759 | 6.645 | 6.750 | 973,782 | +0.08(+1.18%) |
Apr 08, 2022 | 6.724 | 6.776 | 6.636 | 6.671 | 1,056,693 | -0.04(-0.52%) |
Apr 07, 2022 | 6.539 | 6.733 | 6.469 | 6.706 | 2,538,557 | +0.11(+1.60%) |
Apr 06, 2022 | 6.566 | 6.654 | 6.531 | 6.601 | 3,265,480 | -0.10(-1.44%) |
Apr 05, 2022 | 6.724 | 6.790 | 6.684 | 6.697 | 2,453,340 | -0.21(-3.05%) |
Apr 04, 2022 | 6.996 | 6.996 | 6.891 | 6.908 | 944,186 | -0.03(-0.38%) |
Apr 01, 2022 | 6.917 | 7.000 | 6.869 | 6.934 | 1,453,999 | +0.18(+2.60%) |
Mar 31, 2022 | 6.812 | 6.891 | 6.715 | 6.759 | 1,717,983 | +0.01(+0.13%) |
Mar 30, 2022 | 6.741 | 6.803 | 6.715 | 6.750 | 1,694,038 | -0.02(-0.26%) |
Mar 29, 2022 | 6.759 | 6.776 | 6.684 | 6.768 | 1,416,246 | +0.11(+1.58%) |
Mar 28, 2022 | 6.706 | 6.724 | 6.553 | 6.662 | 2,054,943 | -0.14(-2.06%) |
Mar 25, 2022 | 6.496 | 6.812 | 6.487 | 6.803 | 1,305,798 | +0.32(+4.87%) |
Mar 24, 2022 | 6.557 | 6.618 | 6.461 | 6.487 | 2,462,981 | -0.03(-0.40%) |
Mar 23, 2022 | 6.346 | 6.557 | 6.320 | 6.513 | 2,185,832 | +0.10(+1.50%) |
Mar 22, 2022 | 6.373 | 6.465 | 6.333 | 6.417 | 1,501,028 | +0.11(+1.67%) |
Mar 21, 2022 | 6.232 | 6.329 | 6.149 | 6.311 | 4,498,452 | +0.22(+3.60%) |
Mar 18, 2022 | 6.004 | 6.188 | 5.951 | 6.092 | 14,254,165 | +0.10(+1.61%) |
Mar 17, 2022 | 5.907 | 6.022 | 5.811 | 5.995 | 3,173,098 | +0.16(+2.71%) |
Mar 16, 2022 | 5.679 | 5.864 | 5.679 | 5.837 | 2,966,503 | +0.20(+3.58%) |
Mar 15, 2022 | 5.714 | 5.785 | 5.635 | 5.635 | 2,677,381 | -0.11(-1.98%) |
Mar 14, 2022 | 5.749 | 5.943 | 5.714 | 5.749 | 3,982,103 | +0.18(+3.31%) |
Mar 11, 2022 | 5.618 | 5.653 | 5.539 | 5.565 | 1,221,279 | -0.02(-0.31%) |
Mar 10, 2022 | 5.530 | 5.631 | 5.495 | 5.583 | 1,456,287 | -0.07(-1.24%) |
Mar 09, 2022 | 5.477 | 5.719 | 5.469 | 5.653 | 2,478,023 | +0.54(+10.46%) |
Mar 08, 2022 | 5.091 | 5.201 | 5.017 | 5.117 | 1,376,884 | +0.05(+1.04%) |
Mar 07, 2022 | 5.232 | 5.232 | 5.047 | 5.065 | 1,262,858 | -0.19(-3.67%) |
Mar 04, 2022 | 5.258 | 5.275 | 5.188 | 5.258 | 1,893,437 | -0.16(-2.92%) |
Mar 03, 2022 | 5.425 | 5.455 | 5.359 | 5.416 | 1,185,011 | +0.14(+2.66%) |
Mar 02, 2022 | 5.074 | 5.302 | 5.047 | 5.275 | 1,892,097 | +0.24(+4.70%) |
Mar 01, 2022 | 5.047 | 5.240 | 5.008 | 5.038 | 1,800,583 | -0.11(-2.21%) |
Feb 28, 2022 | 5.179 | 5.232 | 5.091 | 5.153 | 1,091,285 | -0.08(-1.51%) |
Feb 25, 2022 | 5.170 | 5.240 | 5.188 | 5.232 | 1,256,868 | +0.04(+0.85%) |
Feb 24, 2022 | 5.205 | 5.210 | 5.034 | 5.188 | 2,168,237 | -0.33(-6.04%) |
Feb 23, 2022 | 5.548 | 5.618 | 5.499 | 5.521 | 1,228,263 | +0.04(+0.64%) |
Feb 22, 2022 | 5.486 | 5.526 | 5.451 | 5.486 | 1,061,999 | +0.01(+0.16%) |
Feb 18, 2022 | 5.477 | 0 | +0.06(+1.13%) | |||
Feb 17, 2022 | 5.512 | 5.530 | 5.401 | 5.416 | 1,131,597 | -0.14(-2.53%) |
Feb 16, 2022 | 5.477 | 5.565 | 5.473 | 5.556 | 1,081,023 | +0.11(+2.10%) |
Feb 15, 2022 | 5.469 | 5.495 | 5.420 | 5.442 | 1,164,162 | +0.05(+0.98%) |
Feb 14, 2022 | 5.372 | 5.407 | 5.293 | 5.390 | 2,075,985 | +0.05(+0.99%) |
Feb 11, 2022 | 5.407 | 5.548 | 5.284 | 5.337 | 2,188,614 | +0.10(+1.87%) |
Feb 10, 2022 | 5.273 | 5.389 | 5.222 | 5.239 | 2,424,878 | +0.05(+0.99%) |
Feb 09, 2022 | 5.196 | 5.230 | 5.119 | 5.188 | 1,617,802 | -0.09(-1.62%) |
Feb 08, 2022 | 5.248 | 5.299 | 5.201 | 5.273 | 801,702 | -0.01(-0.16%) |
Feb 07, 2022 | 5.213 | 5.325 | 5.213 | 5.282 | 877,079 | +0.06(+1.15%) |
Feb 04, 2022 | 5.136 | 5.226 | 5.123 | 5.222 | 1,241,959 | +0.03(+0.66%) |
Feb 03, 2022 | 5.102 | 5.226 | 5.188 | 2,117,387 | +0.01(+0.17%) | |
Feb 02, 2022 | 5.205 | 5.248 | 5.089 | 5.179 | 2,003,386 | -0.17(-3.20%) |