Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.500 | 5.500 | 5.094 | 5.094 | 11,788 | -0.47(-8.38%) |
Apr 28, 2022 | 5.400 | 5.570 | 5.200 | 5.560 | 2,224 | -0.04(-0.70%) |
Apr 27, 2022 | 6.000 | 6.000 | 5.320 | 5.599 | 2,961 | +0.00(+0.00%) |
Apr 26, 2022 | 6.700 | 6.700 | 5.501 | 5.599 | 7,557 | -0.76(-12.01%) |
Apr 25, 2022 | 7.000 | 7.000 | 6.324 | 6.363 | 4,339 | -0.39(-5.84%) |
Apr 22, 2022 | 6.910 | 7.150 | 6.410 | 6.758 | 22,495 | -0.14(-2.06%) |
Apr 21, 2022 | 6.400 | 7.050 | 5.964 | 6.900 | 107,177 | +0.77(+12.56%) |
Apr 20, 2022 | 5.610 | 6.600 | 5.610 | 6.130 | 11,186 | +0.33(+5.73%) |
Apr 19, 2022 | 5.200 | 5.799 | 5.200 | 5.798 | 865 | +0.50(+9.42%) |
Apr 18, 2022 | 5.624 | 5.700 | 5.273 | 5.299 | 3,294 | -0.50(-8.61%) |
Apr 14, 2022 | 5.728 | 6.104 | 5.331 | 5.798 | 20,167 | -0.20(-3.30%) |
Apr 13, 2022 | 6.299 | 6.299 | 5.850 | 5.996 | 1,384 | +0.15(+2.50%) |
Apr 12, 2022 | 6.000 | 6.499 | 5.800 | 5.850 | 2,035 | -0.17(-2.82%) |
Apr 11, 2022 | 6.400 | 6.400 | 6.020 | 6.020 | 2,895 | -0.04(-0.61%) |
Apr 08, 2022 | 6.020 | 6.499 | 6.020 | 6.057 | 3,319 | +0.04(+0.61%) |
Apr 07, 2022 | 6.000 | 6.299 | 6.000 | 6.020 | 6,134 | -0.00(-0.02%) |
Apr 06, 2022 | 6.400 | 6.400 | 6.020 | 6.021 | 4,565 | -0.24(-3.83%) |
Apr 05, 2022 | 6.435 | 6.498 | 6.201 | 6.261 | 2,730 | -0.24(-3.68%) |
Apr 04, 2022 | 6.350 | 6.559 | 6.202 | 6.500 | 8,218 | +0.20(+3.17%) |
Apr 01, 2022 | 6.498 | 6.500 | 6.201 | 6.300 | 7,826 | +0.15(+2.44%) |
Mar 31, 2022 | 6.398 | 6.400 | 6.013 | 6.150 | 6,456 | -0.05(-0.81%) |
Mar 30, 2022 | 6.224 | 6.300 | 6.057 | 6.200 | 7,537 | -0.02(-0.37%) |
Mar 29, 2022 | 6.013 | 6.300 | 6.000 | 6.223 | 31,983 | +0.02(+0.37%) |
Mar 28, 2022 | 6.218 | 6.300 | 6.012 | 6.200 | 39,214 | -0.14(-2.29%) |
Mar 25, 2022 | 6.750 | 6.750 | 6.180 | 6.345 | 11,677 | -0.51(-7.48%) |
Mar 24, 2022 | 7.100 | 7.210 | 5.813 | 6.858 | 17,902 | -0.09(-1.31%) |
Mar 23, 2022 | 6.100 | 7.499 | 5.800 | 6.949 | 123,604 | +0.92(+15.34%) |
Mar 22, 2022 | 6.200 | 6.298 | 6.020 | 6.025 | 13,088 | +0.02(+0.40%) |
Mar 21, 2022 | 6.305 | 6.479 | 6.000 | 6.001 | 6,586 | -0.50(-7.68%) |
Mar 18, 2022 | 5.700 | 6.600 | 5.588 | 6.500 | 28,212 | +0.81(+14.18%) |
Mar 17, 2022 | 5.700 | 5.785 | 5.301 | 5.693 | 13,268 | -0.01(-0.11%) |
Mar 16, 2022 | 5.700 | 5.700 | 5.106 | 5.699 | 17,676 | +0.72(+14.37%) |
Mar 15, 2022 | 4.527 | 5.200 | 4.527 | 4.983 | 21,072 | +0.18(+3.86%) |
Mar 14, 2022 | 5.200 | 5.799 | 4.500 | 4.798 | 19,562 | -0.25(-5.01%) |
Mar 11, 2022 | 5.320 | 5.700 | 5.051 | 5.051 | 19,894 | -0.22(-4.16%) |
Mar 10, 2022 | 5.200 | 5.700 | 5.200 | 5.270 | 3,291 | -0.23(-4.20%) |
Mar 09, 2022 | 5.211 | 5.700 | 5.211 | 5.501 | 3,497 | +0.07(+1.31%) |
Mar 08, 2022 | 5.334 | 5.798 | 5.200 | 5.430 | 5,458 | -0.07(-1.25%) |
Mar 07, 2022 | 5.800 | 5.800 | 5.200 | 5.499 | 11,409 | -0.46(-7.67%) |
Mar 04, 2022 | 6.599 | 6.599 | 5.800 | 5.956 | 14,526 | -0.04(-0.72%) |
Mar 03, 2022 | 6.200 | 6.599 | 5.799 | 5.999 | 12,722 | -0.20(-3.23%) |
Mar 02, 2022 | 5.600 | 6.500 | 5.350 | 6.199 | 75,682 | +0.46(+8.00%) |
Mar 01, 2022 | 4.776 | 6.200 | 4.606 | 5.740 | 46,277 | +0.96(+20.21%) |
Feb 28, 2022 | 5.350 | 5.700 | 4.500 | 4.775 | 6,136 | -0.12(-2.55%) |
Feb 25, 2022 | 5.100 | 5.100 | 4.812 | 4.900 | 2,372 | +0.00(+0.00%) |
Feb 24, 2022 | 4.600 | 5.350 | 4.600 | 4.900 | 5,949 | -0.20(-3.92%) |
Feb 23, 2022 | 5.700 | 5.700 | 5.050 | 5.100 | 8,182 | -0.60(-10.53%) |
Feb 22, 2022 | 5.900 | 5.900 | 5.600 | 5.700 | 3,401 | -0.15(-2.55%) |
Feb 18, 2022 | 5.849 | 0 | -0.15(-2.48%) | |||
Feb 17, 2022 | 6.050 | 6.150 | 5.805 | 5.998 | 3,254 | -0.15(-2.47%) |
Feb 16, 2022 | 6.300 | 6.300 | 6.010 | 6.150 | 2,954 | +0.15(+2.50%) |
Feb 15, 2022 | 5.999 | 6.300 | 5.965 | 6.000 | 4,080 | +0.04(+0.60%) |
Feb 14, 2022 | 6.000 | 6.200 | 5.750 | 5.964 | 3,762 | +0.11(+1.93%) |
Feb 11, 2022 | 5.959 | 6.099 | 5.817 | 5.851 | 2,715 | -0.11(-1.85%) |
Feb 10, 2022 | 6.080 | 6.100 | 5.959 | 5.961 | 6,525 | -0.24(-3.85%) |
Feb 09, 2022 | 6.298 | 6.298 | 6.098 | 6.200 | 3,065 | +0.14(+2.33%) |
Feb 08, 2022 | 6.300 | 6.600 | 5.910 | 6.059 | 7,507 | -0.30(-4.78%) |
Feb 07, 2022 | 6.280 | 6.800 | 5.956 | 6.363 | 11,091 | +0.06(+1.00%) |
Feb 04, 2022 | 5.800 | 6.799 | 5.700 | 6.300 | 45,672 | +0.60(+10.51%) |
Feb 03, 2022 | 5.701 | 5.701 | 6,421 | -0.55(-8.78%) | ||
Feb 02, 2022 | 6.500 | 6.797 | 6.000 | 6.250 | 12,337 | -0.08(-1.22%) |