Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.000 | 7.100 | 7.000 | 7.100 | 503 | +0.10(+1.42%) |
Apr 28, 2022 | 7.000 | 7.100 | 7.000 | 7.000 | 1,592 | +0.00(+0.01%) |
Apr 27, 2022 | 6.760 | 7.240 | 6.760 | 7.000 | 19,094 | +0.20(+2.94%) |
Apr 26, 2022 | 6.760 | 6.800 | 6.760 | 6.800 | 4,358 | -0.00(-0.00%) |
Apr 25, 2022 | 6.800 | 6.950 | 6.800 | 6.800 | 4,878 | +0.00(+0.00%) |
Apr 22, 2022 | 6.750 | 7.079 | 6.750 | 6.800 | 6,856 | +0.00(+0.00%) |
Apr 21, 2022 | 7.390 | 7.390 | 6.700 | 6.800 | 5,582 | -0.25(-3.55%) |
Apr 20, 2022 | 6.720 | 7.100 | 6.720 | 7.050 | 12,477 | +0.34(+5.07%) |
Apr 19, 2022 | 6.700 | 7.000 | 6.660 | 6.710 | 780 | +0.01(+0.15%) |
Apr 18, 2022 | 6.086 | 6.700 | 6.086 | 6.700 | 3,634 | +0.40(+6.35%) |
Apr 14, 2022 | 6.240 | 6.786 | 6.020 | 6.300 | 10,445 | -0.11(-1.72%) |
Apr 13, 2022 | 6.620 | 6.640 | 6.000 | 6.410 | 6,368 | -0.75(-10.47%) |
Apr 12, 2022 | 7.200 | 7.200 | 6.050 | 7.160 | 8,685 | +0.40(+5.92%) |
Apr 11, 2022 | 7.050 | 8.010 | 6.070 | 6.760 | 51,891 | -0.27(-3.77%) |
Apr 08, 2022 | 7.260 | 7.960 | 6.820 | 7.025 | 9,497 | -0.23(-3.24%) |
Apr 07, 2022 | 5.870 | 8.170 | 5.750 | 7.260 | 42,182 | +1.46(+25.27%) |
Apr 06, 2022 | 6.020 | 6.020 | 5.796 | 5.796 | 409 | -0.36(-5.84%) |
Apr 05, 2022 | 6.155 | 6.155 | 6.155 | 6.155 | 399 | -0.25(-3.83%) |
Apr 04, 2022 | 6.400 | 6.410 | 6.400 | 6.400 | 600 | +0.40(+6.67%) |
Apr 01, 2022 | 6.000 | 6.215 | 6.000 | 6.000 | 3,984 | -0.29(-4.61%) |
Mar 31, 2022 | 6.360 | 6.360 | 6.270 | 6.290 | 911 | -0.01(-0.12%) |
Mar 30, 2022 | 6.010 | 6.297 | 6.000 | 6.297 | 3,872 | +0.40(+6.73%) |
Mar 29, 2022 | 5.970 | 5.970 | 5.370 | 5.900 | 661 | +0.47(+8.66%) |
Mar 28, 2022 | 4.600 | 5.430 | 4.140 | 5.430 | 4,213 | +0.47(+9.56%) |
Mar 24, 2022 | 4.956 | 237 | -0.44(-8.22%) | |||
Mar 23, 2022 | 5.410 | 5.440 | 5.400 | 5.400 | 1,893 | -0.01(-0.18%) |
Mar 22, 2022 | 5.470 | 5.860 | 5.410 | 5.410 | 2,810 | -0.07(-1.28%) |
Mar 21, 2022 | 5.800 | 5.800 | 5.190 | 5.480 | 1,177 | +0.04(+0.74%) |
Mar 18, 2022 | 5.440 | 5.440 | 5.440 | 5.440 | 296 | +0.24(+4.62%) |
Mar 17, 2022 | 5.203 | 5.203 | 5.200 | 5.200 | 311 | -0.05(-0.95%) |
Mar 16, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 298 | +0.33(+6.71%) |
Mar 15, 2022 | 4.920 | 4.920 | 4.920 | 4.920 | 391 | -0.55(-10.05%) |
Mar 14, 2022 | 5.430 | 5.470 | 5.430 | 5.470 | 926 | -0.03(-0.55%) |
Mar 11, 2022 | 4.830 | 5.750 | 4.830 | 5.500 | 4,119 | -0.12(-2.18%) |
Mar 10, 2022 | 5.623 | 5.623 | 5.623 | 5.623 | 537 | +0.37(+7.10%) |
Mar 08, 2022 | 5.250 | 79 | +0.40(+8.25%) | |||
Mar 07, 2022 | 4.850 | 4.850 | 4.850 | 4.850 | 210 | -0.05(-1.04%) |
Mar 04, 2022 | 5.010 | 5.010 | 4.900 | 4.901 | 1,741 | -0.25(-4.83%) |
Mar 02, 2022 | 5.150 | 202 | -0.07(-1.34%) | |||
Mar 01, 2022 | 5.400 | 5.610 | 4.240 | 5.220 | 17,079 | -0.48(-8.42%) |
Feb 28, 2022 | 5.860 | 6.700 | 5.700 | 5.700 | 5,307 | -0.14(-2.40%) |
Feb 25, 2022 | 5.739 | 5.840 | 5.310 | 5.840 | 2,002 | +0.08(+1.34%) |
Feb 24, 2022 | 5.450 | 5.763 | 5.240 | 5.763 | 3,922 | -0.44(-7.05%) |
Feb 23, 2022 | 6.020 | 6.619 | 6.020 | 6.200 | 16,685 | +0.69(+12.52%) |
Feb 22, 2022 | 5.940 | 5.940 | 5.510 | 5.510 | 672 | -0.60(-9.82%) |
Feb 18, 2022 | 6.110 | 0 | +0.27(+4.62%) | |||
Feb 14, 2022 | 5.840 | 435 | -0.06(-1.02%) | |||
Feb 11, 2022 | 5.510 | 6.000 | 5.495 | 5.900 | 13,695 | +0.01(+0.08%) |
Feb 10, 2022 | 5.980 | 5.980 | 5.540 | 5.895 | 2,068 | +0.00(+0.08%) |
Feb 09, 2022 | 5.600 | 6.335 | 5.405 | 5.890 | 24,385 | -0.40(-6.28%) |
Feb 08, 2022 | 5.350 | 6.285 | 5.294 | 6.285 | 13,065 | +0.42(+7.25%) |
Feb 03, 2022 | 5.860 | 222 | +0.34(+6.16%) | |||
Feb 02, 2022 | 6.440 | 6.890 | 5.300 | 5.520 | 18,337 | -0.41(-6.91%) |