Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.360 | 5.623 | 5.140 | 5.170 | 1,079,083 | -0.27(-4.96%) |
Apr 28, 2022 | 5.380 | 5.530 | 5.031 | 5.440 | 1,176,528 | +0.13(+2.45%) |
Apr 27, 2022 | 5.350 | 5.470 | 5.145 | 5.310 | 1,344,679 | -0.09(-1.67%) |
Apr 26, 2022 | 5.830 | 5.840 | 5.340 | 5.400 | 1,499,978 | -0.53(-8.94%) |
Apr 25, 2022 | 5.140 | 6.050 | 5.140 | 5.930 | 2,941,535 | +0.72(+13.82%) |
Apr 22, 2022 | 5.190 | 5.440 | 5.125 | 5.210 | 1,111,995 | -0.03(-0.57%) |
Apr 21, 2022 | 5.410 | 5.565 | 5.200 | 5.240 | 1,171,135 | -0.14(-2.60%) |
Apr 20, 2022 | 5.500 | 5.580 | 5.360 | 5.380 | 1,470,934 | -0.05(-0.92%) |
Apr 19, 2022 | 5.140 | 5.660 | 5.120 | 5.430 | 1,964,796 | +0.25(+4.83%) |
Apr 18, 2022 | 5.450 | 5.470 | 5.120 | 5.180 | 1,217,149 | -0.34(-6.16%) |
Apr 14, 2022 | 5.670 | 5.670 | 5.450 | 5.520 | 1,079,965 | -0.15(-2.65%) |
Apr 13, 2022 | 5.590 | 5.760 | 5.460 | 5.670 | 731,752 | +0.13(+2.35%) |
Apr 12, 2022 | 5.840 | 5.890 | 5.501 | 5.540 | 761,344 | -0.06(-1.07%) |
Apr 11, 2022 | 5.700 | 5.900 | 5.570 | 5.600 | 786,624 | -0.25(-4.27%) |
Apr 08, 2022 | 6.010 | 6.030 | 5.770 | 5.850 | 798,311 | -0.22(-3.62%) |
Apr 07, 2022 | 6.180 | 6.270 | 5.815 | 6.070 | 979,392 | -0.07(-1.14%) |
Apr 06, 2022 | 6.770 | 6.820 | 6.055 | 6.140 | 1,290,106 | -0.83(-11.91%) |
Apr 05, 2022 | 7.240 | 7.270 | 6.945 | 6.970 | 953,696 | -0.30(-4.13%) |
Apr 04, 2022 | 6.650 | 7.405 | 6.600 | 7.270 | 1,619,130 | +0.71(+10.82%) |
Apr 01, 2022 | 6.710 | 6.845 | 6.480 | 6.560 | 1,160,596 | -0.04(-0.61%) |
Mar 31, 2022 | 6.900 | 6.900 | 6.510 | 6.600 | 1,207,549 | -0.32(-4.62%) |
Mar 30, 2022 | 6.890 | 7.169 | 6.780 | 6.920 | 1,764,678 | -0.12(-1.70%) |
Mar 29, 2022 | 6.600 | 7.070 | 6.600 | 7.040 | 1,525,169 | +0.54(+8.31%) |
Mar 28, 2022 | 6.390 | 6.520 | 6.320 | 6.500 | 857,074 | +0.16(+2.52%) |
Mar 25, 2022 | 6.610 | 6.620 | 6.254 | 6.340 | 716,129 | -0.32(-4.80%) |
Mar 24, 2022 | 6.720 | 6.720 | 6.430 | 6.660 | 1,011,181 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.830 | 6.530 | 6.670 | 924,750 | -0.15(-2.20%) |
Mar 22, 2022 | 6.700 | 7.030 | 6.580 | 6.820 | 1,153,641 | +0.17(+2.56%) |
Mar 21, 2022 | 6.900 | 6.940 | 6.580 | 6.650 | 1,290,138 | -0.32(-4.59%) |
Mar 18, 2022 | 6.520 | 7.020 | 6.516 | 6.970 | 1,630,889 | +0.34(+5.13%) |
Mar 17, 2022 | 6.290 | 6.670 | 6.150 | 6.630 | 1,579,554 | +0.33(+5.24%) |
Mar 16, 2022 | 5.940 | 6.410 | 5.827 | 6.300 | 2,037,741 | +0.52(+9.00%) |
Mar 15, 2022 | 5.620 | 5.815 | 5.490 | 5.780 | 1,148,617 | +0.14(+2.48%) |
Mar 14, 2022 | 6.030 | 6.050 | 5.560 | 5.640 | 1,467,041 | -0.35(-5.84%) |
Mar 11, 2022 | 6.510 | 6.599 | 5.990 | 5.990 | 1,050,202 | -0.44(-6.84%) |
Mar 10, 2022 | 6.360 | 6.540 | 6.220 | 6.430 | 1,190,695 | -0.07(-1.08%) |
Mar 09, 2022 | 6.535 | 6.570 | 6.240 | 6.500 | 2,074,103 | +0.18(+2.85%) |
Mar 08, 2022 | 5.610 | 6.570 | 5.500 | 6.320 | 3,216,449 | +0.66(+11.66%) |
Mar 07, 2022 | 5.870 | 6.100 | 5.480 | 5.660 | 2,773,418 | -0.21(-3.58%) |
Mar 04, 2022 | 5.870 | 6.115 | 5.780 | 5.870 | 2,094,490 | -0.11(-1.84%) |
Mar 03, 2022 | 5.760 | 6.065 | 5.565 | 5.980 | 2,107,896 | +0.30(+5.28%) |
Mar 02, 2022 | 4.890 | 5.880 | 4.880 | 5.680 | 3,452,064 | +0.21(+3.84%) |
Mar 01, 2022 | 5.710 | 5.760 | 5.360 | 5.470 | 1,990,062 | -0.19(-3.36%) |
Feb 28, 2022 | 5.470 | 5.780 | 5.460 | 5.660 | 1,361,122 | +0.11(+1.98%) |
Feb 25, 2022 | 5.530 | 5.585 | 5.230 | 5.550 | 2,004,235 | +0.12(+2.21%) |
Feb 24, 2022 | 4.590 | 5.445 | 4.590 | 5.430 | 2,407,310 | +0.43(+8.60%) |
Feb 23, 2022 | 5.420 | 5.480 | 4.970 | 5.000 | 1,821,542 | -0.31(-5.84%) |
Feb 22, 2022 | 5.570 | 5.660 | 5.240 | 5.310 | 1,866,947 | -0.35(-6.18%) |
Feb 18, 2022 | 5.660 | 0 | -0.31(-5.19%) | |||
Feb 17, 2022 | 6.410 | 6.448 | 5.915 | 5.970 | 1,160,148 | -0.51(-7.87%) |
Feb 16, 2022 | 6.560 | 6.625 | 6.360 | 6.480 | 963,480 | -0.12(-1.82%) |
Feb 15, 2022 | 6.300 | 6.635 | 6.278 | 6.600 | 1,110,920 | +0.48(+7.84%) |
Feb 14, 2022 | 6.170 | 6.450 | 6.050 | 6.120 | 1,162,751 | -0.09(-1.45%) |
Feb 11, 2022 | 6.520 | 6.718 | 6.120 | 6.210 | 1,335,485 | -0.31(-4.75%) |
Feb 10, 2022 | 6.480 | 6.930 | 6.400 | 6.520 | 1,749,082 | -0.21(-3.12%) |
Feb 09, 2022 | 6.390 | 6.765 | 6.340 | 6.730 | 1,888,829 | +0.42(+6.66%) |
Feb 08, 2022 | 6.220 | 6.350 | 6.135 | 6.310 | 1,282,126 | +0.10(+1.61%) |
Feb 07, 2022 | 6.170 | 6.530 | 6.160 | 6.210 | 1,350,626 | +0.03(+0.49%) |
Feb 04, 2022 | 6.020 | 6.236 | 5.880 | 6.180 | 2,082,935 | +0.23(+3.87%) |
Feb 03, 2022 | 6.130 | 5.930 | 5.950 | 1,357,608 | -0.44(-6.89%) | |
Feb 02, 2022 | 6.830 | 6.830 | 6.335 | 6.390 | 1,451,346 | -0.39(-5.75%) |