Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.390 | 7.100 | 6.200 | 6.370 | 806,207 | -0.77(-10.78%) |
Apr 28, 2022 | 6.950 | 7.205 | 6.650 | 7.140 | 437,925 | +0.17(+2.44%) |
Apr 27, 2022 | 6.890 | 7.300 | 6.876 | 6.970 | 393,331 | -0.07(-0.99%) |
Apr 26, 2022 | 7.140 | 7.170 | 6.922 | 7.040 | 349,184 | -0.11(-1.54%) |
Apr 25, 2022 | 6.930 | 7.220 | 6.732 | 7.150 | 424,257 | +0.12(+1.71%) |
Apr 22, 2022 | 7.230 | 7.230 | 6.750 | 7.030 | 345,966 | -0.23(-3.17%) |
Apr 21, 2022 | 7.520 | 7.667 | 7.180 | 7.260 | 346,092 | -0.23(-3.07%) |
Apr 20, 2022 | 7.330 | 7.620 | 7.300 | 7.490 | 432,833 | +0.21(+2.88%) |
Apr 19, 2022 | 7.020 | 7.390 | 7.010 | 7.280 | 319,556 | +0.22(+3.12%) |
Apr 18, 2022 | 7.000 | 7.210 | 6.850 | 7.060 | 399,650 | -0.07(-0.98%) |
Apr 14, 2022 | 7.260 | 7.650 | 7.100 | 7.130 | 668,987 | -0.21(-2.86%) |
Apr 13, 2022 | 6.730 | 7.540 | 6.680 | 7.340 | 796,642 | +0.49(+7.15%) |
Apr 12, 2022 | 6.580 | 7.090 | 6.580 | 6.850 | 750,912 | +0.32(+4.90%) |
Apr 11, 2022 | 6.090 | 6.570 | 6.010 | 6.530 | 686,487 | +0.45(+7.40%) |
Apr 08, 2022 | 6.090 | 6.350 | 5.840 | 6.080 | 392,090 | -0.10(-1.62%) |
Apr 07, 2022 | 5.810 | 6.470 | 5.810 | 6.180 | 634,302 | +0.40(+6.92%) |
Apr 06, 2022 | 5.750 | 5.800 | 5.590 | 5.780 | 225,921 | -0.09(-1.53%) |
Apr 05, 2022 | 6.150 | 6.160 | 5.840 | 5.870 | 210,987 | -0.27(-4.40%) |
Apr 04, 2022 | 6.270 | 6.270 | 6.095 | 6.140 | 153,032 | -0.07(-1.13%) |
Apr 01, 2022 | 6.280 | 6.350 | 6.140 | 6.210 | 298,368 | -0.02(-0.32%) |
Mar 31, 2022 | 6.070 | 6.300 | 5.970 | 6.230 | 320,140 | +0.17(+2.81%) |
Mar 30, 2022 | 6.060 | 6.240 | 5.960 | 6.060 | 212,815 | -0.07(-1.14%) |
Mar 29, 2022 | 6.370 | 6.370 | 6.060 | 6.130 | 365,630 | -0.05(-0.81%) |
Mar 28, 2022 | 6.300 | 6.610 | 6.055 | 6.180 | 374,455 | -0.14(-2.22%) |
Mar 25, 2022 | 6.360 | 6.470 | 6.190 | 6.320 | 342,415 | -0.04(-0.63%) |
Mar 24, 2022 | 6.260 | 6.410 | 6.140 | 6.360 | 344,834 | +0.11(+1.76%) |
Mar 23, 2022 | 5.980 | 6.520 | 5.910 | 6.250 | 517,600 | +0.27(+4.52%) |
Mar 22, 2022 | 5.830 | 6.120 | 5.830 | 5.980 | 346,504 | +0.20(+3.46%) |
Mar 21, 2022 | 5.780 | 5.965 | 5.640 | 5.780 | 299,393 | +0.00(+0.00%) |
Mar 18, 2022 | 5.990 | 6.190 | 5.770 | 5.780 | 477,582 | -0.28(-4.62%) |
Mar 17, 2022 | 5.360 | 6.070 | 5.350 | 6.060 | 476,898 | +0.69(+12.85%) |
Mar 16, 2022 | 5.210 | 5.530 | 5.200 | 5.370 | 244,751 | +0.23(+4.47%) |
Mar 15, 2022 | 5.160 | 5.210 | 5.025 | 5.140 | 215,982 | -0.02(-0.39%) |
Mar 14, 2022 | 5.190 | 5.250 | 4.970 | 5.160 | 329,126 | -0.03(-0.58%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.140 | 5.190 | 462,527 | -0.23(-4.24%) |
Mar 10, 2022 | 5.860 | 5.860 | 5.340 | 5.420 | 388,069 | -0.50(-8.45%) |
Mar 09, 2022 | 5.990 | 6.060 | 5.780 | 5.920 | 254,120 | +0.07(+1.20%) |
Mar 08, 2022 | 5.640 | 5.990 | 5.520 | 5.850 | 336,235 | +0.28(+5.03%) |
Mar 07, 2022 | 5.250 | 5.810 | 5.202 | 5.570 | 477,284 | +0.29(+5.49%) |
Mar 04, 2022 | 5.540 | 5.540 | 5.250 | 5.280 | 386,521 | -0.38(-6.71%) |
Mar 03, 2022 | 5.990 | 6.000 | 5.570 | 5.660 | 335,434 | -0.26(-4.39%) |
Mar 02, 2022 | 6.050 | 6.130 | 5.885 | 5.920 | 379,083 | -0.04(-0.67%) |
Mar 01, 2022 | 6.220 | 6.450 | 5.900 | 5.960 | 367,096 | -0.33(-5.25%) |
Feb 28, 2022 | 6.460 | 6.530 | 6.280 | 6.290 | 543,190 | -0.26(-3.97%) |
Feb 25, 2022 | 6.370 | 6.605 | 6.280 | 6.550 | 512,129 | -0.03(-0.46%) |
Feb 24, 2022 | 5.990 | 6.710 | 5.990 | 6.580 | 595,192 | -0.08(-1.20%) |
Feb 23, 2022 | 6.830 | 6.930 | 6.580 | 6.660 | 331,195 | -0.12(-1.77%) |
Feb 22, 2022 | 6.750 | 7.080 | 6.640 | 6.780 | 585,193 | +0.01(+0.15%) |
Feb 18, 2022 | 6.770 | 0 | +0.61(+9.90%) | |||
Feb 17, 2022 | 7.180 | 7.260 | 5.621 | 6.160 | 1,994,240 | -1.08(-14.92%) |
Feb 16, 2022 | 7.450 | 7.450 | 7.160 | 7.240 | 314,322 | -0.22(-2.95%) |
Feb 15, 2022 | 7.410 | 7.690 | 7.410 | 7.460 | 296,203 | +0.24(+3.32%) |
Feb 14, 2022 | 7.380 | 7.490 | 7.170 | 7.220 | 300,249 | -0.06(-0.82%) |
Feb 11, 2022 | 7.580 | 7.580 | 7.230 | 7.280 | 286,378 | -0.24(-3.19%) |
Feb 10, 2022 | 7.400 | 7.815 | 7.400 | 7.520 | 388,592 | -0.07(-0.92%) |
Feb 09, 2022 | 7.500 | 7.605 | 7.300 | 7.590 | 227,115 | +0.22(+2.99%) |
Feb 08, 2022 | 7.410 | 7.550 | 7.220 | 7.370 | 204,716 | -0.04(-0.54%) |
Feb 07, 2022 | 7.450 | 7.645 | 7.370 | 7.410 | 120,951 | -0.11(-1.46%) |
Feb 04, 2022 | 7.290 | 7.620 | 7.220 | 7.520 | 154,611 | +0.23(+3.16%) |
Feb 03, 2022 | 7.210 | 7.550 | 7.290 | 284,813 | -0.02(-0.27%) | |
Feb 02, 2022 | 8.000 | 8.060 | 7.265 | 7.310 | 253,805 | -0.59(-7.47%) |