Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.060 | 6.420 | 6.020 | 6.210 | 122,860 | +0.24(+4.02%) |
Apr 28, 2022 | 6.240 | 6.260 | 5.780 | 5.970 | 266,816 | -0.25(-4.02%) |
Apr 27, 2022 | 6.310 | 6.535 | 6.110 | 6.220 | 181,060 | -0.18(-2.81%) |
Apr 26, 2022 | 6.820 | 6.930 | 6.360 | 6.400 | 158,636 | -0.60(-8.57%) |
Apr 25, 2022 | 6.450 | 7.010 | 6.250 | 7.000 | 209,316 | +0.55(+8.53%) |
Apr 22, 2022 | 6.380 | 6.450 | 6.260 | 6.450 | 98,154 | -0.02(-0.31%) |
Apr 21, 2022 | 6.790 | 6.840 | 6.310 | 6.470 | 105,554 | -0.20(-3.00%) |
Apr 20, 2022 | 6.660 | 6.710 | 6.451 | 6.670 | 58,315 | +0.13(+1.99%) |
Apr 19, 2022 | 6.160 | 6.540 | 6.050 | 6.540 | 119,538 | +0.29(+4.64%) |
Apr 18, 2022 | 6.820 | 6.820 | 6.200 | 6.250 | 179,400 | -0.55(-8.09%) |
Apr 14, 2022 | 6.800 | 7.000 | 6.450 | 6.800 | 148,472 | +0.00(+0.00%) |
Apr 13, 2022 | 6.620 | 6.900 | 6.400 | 6.800 | 218,999 | +0.11(+1.64%) |
Apr 12, 2022 | 7.310 | 7.470 | 6.560 | 6.690 | 491,545 | -0.57(-7.85%) |
Apr 11, 2022 | 7.270 | 7.989 | 7.000 | 7.260 | 314,837 | -0.21(-2.81%) |
Apr 08, 2022 | 7.790 | 8.480 | 7.371 | 7.470 | 480,827 | -0.30(-3.86%) |
Apr 07, 2022 | 7.200 | 7.850 | 6.920 | 7.770 | 258,073 | +0.61(+8.52%) |
Apr 06, 2022 | 7.240 | 7.510 | 6.420 | 7.160 | 699,574 | -0.17(-2.32%) |
Apr 05, 2022 | 6.420 | 7.630 | 6.420 | 7.330 | 825,767 | +1.03(+16.35%) |
Apr 04, 2022 | 6.740 | 6.770 | 6.150 | 6.300 | 8,676,416 | -0.50(-7.35%) |
Apr 01, 2022 | 6.220 | 6.820 | 6.070 | 6.800 | 399,708 | +0.55(+8.80%) |
Mar 31, 2022 | 6.500 | 6.500 | 5.730 | 6.250 | 314,996 | -0.34(-5.16%) |
Mar 30, 2022 | 6.550 | 6.900 | 6.440 | 6.590 | 234,333 | -0.03(-0.45%) |
Mar 29, 2022 | 6.330 | 6.680 | 6.140 | 6.620 | 121,007 | +0.46(+7.47%) |
Mar 28, 2022 | 5.840 | 6.410 | 5.840 | 6.160 | 119,823 | +0.36(+6.21%) |
Mar 25, 2022 | 6.190 | 6.195 | 5.700 | 5.800 | 182,945 | -0.49(-7.79%) |
Mar 24, 2022 | 6.520 | 6.650 | 6.130 | 6.290 | 130,743 | -0.23(-3.53%) |
Mar 23, 2022 | 6.750 | 6.860 | 6.430 | 6.520 | 78,180 | -0.27(-3.98%) |
Mar 22, 2022 | 6.660 | 7.140 | 6.660 | 6.790 | 185,512 | +0.12(+1.80%) |
Mar 21, 2022 | 6.960 | 6.960 | 6.590 | 6.670 | 76,871 | -0.38(-5.39%) |
Mar 18, 2022 | 6.950 | 7.190 | 6.580 | 7.050 | 215,548 | +0.17(+2.47%) |
Mar 17, 2022 | 6.330 | 7.040 | 6.330 | 6.880 | 116,072 | +0.53(+8.35%) |
Mar 16, 2022 | 6.500 | 6.700 | 6.110 | 6.350 | 359,524 | +0.12(+1.93%) |
Mar 15, 2022 | 6.030 | 6.319 | 5.840 | 6.230 | 321,684 | +0.19(+3.15%) |
Mar 14, 2022 | 6.150 | 6.350 | 5.890 | 6.040 | 481,460 | -0.29(-4.58%) |
Mar 11, 2022 | 7.010 | 7.080 | 6.300 | 6.330 | 125,033 | -0.58(-8.39%) |
Mar 10, 2022 | 6.970 | 6.970 | 6.540 | 6.910 | 72,550 | -0.26(-3.63%) |
Mar 09, 2022 | 7.000 | 7.330 | 6.910 | 7.170 | 104,177 | +0.41(+6.07%) |
Mar 08, 2022 | 6.520 | 7.000 | 6.320 | 6.760 | 115,832 | +0.13(+1.96%) |
Mar 07, 2022 | 6.690 | 6.950 | 6.630 | 6.630 | 119,278 | -0.18(-2.64%) |
Mar 04, 2022 | 7.030 | 7.230 | 6.700 | 6.810 | 144,260 | -0.39(-5.42%) |
Mar 03, 2022 | 7.450 | 7.460 | 7.030 | 7.200 | 104,941 | -0.21(-2.83%) |
Mar 02, 2022 | 7.310 | 7.490 | 7.100 | 7.410 | 100,349 | +0.06(+0.82%) |
Mar 01, 2022 | 7.560 | 7.916 | 7.280 | 7.350 | 129,422 | -0.29(-3.80%) |
Feb 28, 2022 | 7.670 | 7.883 | 7.370 | 7.640 | 91,986 | -0.05(-0.65%) |
Feb 25, 2022 | 7.830 | 7.770 | 7.500 | 7.690 | 99,692 | -0.16(-2.04%) |
Feb 24, 2022 | 6.980 | 7.920 | 6.900 | 7.850 | 139,469 | +0.53(+7.24%) |
Feb 23, 2022 | 7.900 | 7.990 | 7.235 | 7.320 | 182,127 | -0.61(-7.69%) |
Feb 22, 2022 | 8.270 | 8.750 | 7.860 | 7.930 | 129,901 | -0.39(-4.69%) |
Feb 18, 2022 | 8.320 | 0 | +0.03(+0.36%) | |||
Feb 17, 2022 | 8.290 | 8.490 | 8.180 | 8.290 | 350,668 | -0.21(-2.47%) |
Feb 16, 2022 | 8.760 | 8.830 | 8.400 | 8.500 | 116,550 | -0.19(-2.19%) |
Feb 15, 2022 | 9.340 | 9.340 | 8.690 | 8.690 | 160,895 | -0.23(-2.58%) |
Feb 14, 2022 | 8.860 | 9.125 | 8.700 | 8.920 | 186,783 | -0.07(-0.78%) |
Feb 11, 2022 | 9.160 | 9.340 | 8.800 | 8.990 | 226,381 | -0.06(-0.66%) |
Feb 10, 2022 | 9.010 | 9.445 | 8.990 | 9.050 | 262,599 | -0.13(-1.42%) |
Feb 09, 2022 | 9.190 | 9.460 | 9.020 | 9.180 | 222,016 | +0.13(+1.44%) |
Feb 08, 2022 | 9.210 | 9.425 | 8.976 | 9.050 | 259,405 | -0.33(-3.52%) |
Feb 07, 2022 | 8.920 | 9.560 | 8.840 | 9.380 | 211,696 | +0.46(+5.16%) |
Feb 04, 2022 | 8.770 | 9.050 | 8.490 | 8.920 | 148,776 | +0.07(+0.79%) |
Feb 03, 2022 | 8.800 | 8.850 | 99,772 | -0.25(-2.75%) | ||
Feb 02, 2022 | 9.400 | 9.458 | 9.040 | 9.100 | 189,439 | -0.11(-1.19%) |