Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.350 | 5.350 | 5.250 | 5.300 | 1,367 | +0.04(+0.86%) |
Apr 28, 2022 | 5.300 | 5.489 | 5.218 | 5.255 | 4,998 | -0.22(-4.02%) |
Apr 27, 2022 | 5.500 | 5.550 | 5.175 | 5.475 | 3,019 | -0.03(-0.45%) |
Apr 26, 2022 | 5.900 | 5.939 | 5.350 | 5.500 | 5,118 | -0.30(-5.17%) |
Apr 25, 2022 | 5.750 | 5.848 | 5.550 | 5.800 | 2,978 | -0.05(-0.85%) |
Apr 22, 2022 | 6.142 | 6.142 | 5.850 | 5.850 | 2,174 | -0.30(-4.89%) |
Apr 21, 2022 | 6.550 | 6.800 | 6.150 | 6.151 | 737 | -0.05(-0.80%) |
Apr 20, 2022 | 6.150 | 7.000 | 6.150 | 6.200 | 1,474 | +0.00(+0.00%) |
Apr 19, 2022 | 5.650 | 6.250 | 5.650 | 6.200 | 4,221 | +0.35(+5.98%) |
Apr 18, 2022 | 6.050 | 6.149 | 5.800 | 5.850 | 3,327 | -0.25(-4.04%) |
Apr 14, 2022 | 6.497 | 6.497 | 6.050 | 6.096 | 1,484 | -0.20(-3.23%) |
Apr 13, 2022 | 6.050 | 6.400 | 6.050 | 6.300 | 3,878 | +0.00(+0.08%) |
Apr 12, 2022 | 6.950 | 7.000 | 6.150 | 6.295 | 7,695 | -0.41(-6.04%) |
Apr 11, 2022 | 7.000 | 7.409 | 6.625 | 6.700 | 22,150 | -0.70(-9.46%) |
Apr 08, 2022 | 8.500 | 8.950 | 7.250 | 7.400 | 35,473 | -0.45(-5.73%) |
Apr 07, 2022 | 7.750 | 8.250 | 7.500 | 7.850 | 10,035 | -0.15(-1.88%) |
Apr 06, 2022 | 7.800 | 8.500 | 7.269 | 8.000 | 31,697 | +0.35(+4.58%) |
Apr 05, 2022 | 6.950 | 7.976 | 6.950 | 7.650 | 6,598 | +0.25(+3.38%) |
Apr 04, 2022 | 7.250 | 7.400 | 6.750 | 7.400 | 13,870 | +0.05(+0.68%) |
Apr 01, 2022 | 7.500 | 7.550 | 7.250 | 7.350 | 4,559 | -0.15(-1.95%) |
Mar 31, 2022 | 7.100 | 7.550 | 7.000 | 7.497 | 4,886 | +0.20(+2.69%) |
Mar 30, 2022 | 6.950 | 7.500 | 6.650 | 7.300 | 13,861 | +0.35(+5.04%) |
Mar 29, 2022 | 6.750 | 7.149 | 6.750 | 6.950 | 3,380 | -0.05(-0.71%) |
Mar 28, 2022 | 7.150 | 7.150 | 6.800 | 7.000 | 4,636 | -0.43(-5.73%) |
Mar 25, 2022 | 7.450 | 7.450 | 7.118 | 7.425 | 4,153 | -0.27(-3.53%) |
Mar 24, 2022 | 7.800 | 7.800 | 7.300 | 7.697 | 3,618 | +0.05(+0.61%) |
Mar 23, 2022 | 7.750 | 7.800 | 7.300 | 7.649 | 5,846 | -0.05(-0.66%) |
Mar 22, 2022 | 6.850 | 7.769 | 6.801 | 7.700 | 16,229 | +0.65(+9.22%) |
Mar 21, 2022 | 6.800 | 7.099 | 6.700 | 7.050 | 8,390 | -0.15(-2.08%) |
Mar 18, 2022 | 6.550 | 7.400 | 6.550 | 7.200 | 22,158 | +0.10(+1.41%) |
Mar 17, 2022 | 6.450 | 7.100 | 6.000 | 7.100 | 45,751 | +0.85(+13.60%) |
Mar 16, 2022 | 6.100 | 6.250 | 5.950 | 6.250 | 7,745 | +0.21(+3.43%) |
Mar 15, 2022 | 5.950 | 6.161 | 5.760 | 6.043 | 1,756 | +0.34(+6.01%) |
Mar 14, 2022 | 6.150 | 6.279 | 5.700 | 5.700 | 3,190 | -0.65(-10.24%) |
Mar 11, 2022 | 6.400 | 6.736 | 6.200 | 6.350 | 15,026 | +0.20(+3.25%) |
Mar 10, 2022 | 6.300 | 6.450 | 6.100 | 6.150 | 4,972 | -0.15(-2.38%) |
Mar 09, 2022 | 6.300 | 6.550 | 6.025 | 6.300 | 15,931 | +0.10(+1.61%) |
Mar 08, 2022 | 6.150 | 6.300 | 5.750 | 6.200 | 8,229 | +0.20(+3.33%) |
Mar 07, 2022 | 6.700 | 6.810 | 5.901 | 6.000 | 17,010 | -0.60(-9.09%) |
Mar 04, 2022 | 6.875 | 6.875 | 6.450 | 6.600 | 6,704 | -0.35(-5.04%) |
Mar 03, 2022 | 7.150 | 7.150 | 6.850 | 6.950 | 1,594 | -0.14(-2.02%) |
Mar 02, 2022 | 6.800 | 7.350 | 6.750 | 7.093 | 18,867 | +0.34(+5.08%) |
Mar 01, 2022 | 6.450 | 6.896 | 6.350 | 6.750 | 15,429 | +0.15(+2.27%) |
Feb 28, 2022 | 6.500 | 6.745 | 6.250 | 6.600 | 7,910 | +0.20(+3.12%) |
Feb 25, 2022 | 6.450 | 6.750 | 6.400 | 6.400 | 11,102 | -0.15(-2.29%) |
Feb 24, 2022 | 6.350 | 6.893 | 6.500 | 6.550 | 7,580 | -0.39(-5.68%) |
Feb 23, 2022 | 6.850 | 6.950 | 6.500 | 6.944 | 3,687 | +0.19(+2.88%) |
Feb 22, 2022 | 7.250 | 7.250 | 6.500 | 6.750 | 6,424 | -0.50(-6.89%) |
Feb 18, 2022 | 7.250 | 0 | +0.20(+2.83%) | |||
Feb 17, 2022 | 7.700 | 8.500 | 7.000 | 7.050 | 70,691 | -0.65(-8.44%) |
Feb 16, 2022 | 7.450 | 7.750 | 7.250 | 7.700 | 9,532 | +0.12(+1.65%) |
Feb 15, 2022 | 7.550 | 7.750 | 6.950 | 7.575 | 22,109 | +0.03(+0.33%) |
Feb 14, 2022 | 7.850 | 7.850 | 7.425 | 7.550 | 15,255 | -0.23(-2.89%) |
Feb 11, 2022 | 7.950 | 8.100 | 7.700 | 7.775 | 12,517 | +0.03(+0.32%) |
Feb 10, 2022 | 8.350 | 8.351 | 7.650 | 7.750 | 36,731 | -0.65(-7.73%) |
Feb 09, 2022 | 8.250 | 8.434 | 7.950 | 8.399 | 19,761 | +0.20(+2.49%) |
Feb 08, 2022 | 8.500 | 8.500 | 7.900 | 8.195 | 8,458 | -0.30(-3.58%) |
Feb 07, 2022 | 7.800 | 8.600 | 7.800 | 8.500 | 12,677 | +0.45(+5.59%) |
Feb 04, 2022 | 8.450 | 8.500 | 7.800 | 8.050 | 32,136 | -0.35(-4.17%) |
Feb 03, 2022 | 8.250 | 8.400 | 5,018 | -0.10(-1.18%) | ||
Feb 02, 2022 | 8.000 | 8.950 | 8.014 | 8.500 | 15,635 | +0.50(+6.25%) |