Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.460 | 5.599 | 5.280 | 5.590 | 16,907 | +0.06(+1.08%) |
Apr 28, 2022 | 5.340 | 5.630 | 5.250 | 5.530 | 19,094 | +0.26(+4.93%) |
Apr 27, 2022 | 5.410 | 5.480 | 5.270 | 5.270 | 37,493 | -0.21(-3.83%) |
Apr 26, 2022 | 5.320 | 5.520 | 5.200 | 5.480 | 48,395 | +0.08(+1.48%) |
Apr 25, 2022 | 5.310 | 5.480 | 5.270 | 5.400 | 33,855 | +0.03(+0.56%) |
Apr 22, 2022 | 5.110 | 5.370 | 4.950 | 5.370 | 28,323 | +0.19(+3.67%) |
Apr 21, 2022 | 5.400 | 5.400 | 5.000 | 5.180 | 45,906 | -0.22(-4.07%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.190 | 5.400 | 18,529 | +0.05(+0.93%) |
Apr 19, 2022 | 5.280 | 5.490 | 5.240 | 5.350 | 21,234 | -0.08(-1.47%) |
Apr 18, 2022 | 5.110 | 5.450 | 5.110 | 5.430 | 32,484 | +0.20(+3.82%) |
Apr 14, 2022 | 5.100 | 5.290 | 5.000 | 5.230 | 150,053 | +0.13(+2.55%) |
Apr 13, 2022 | 5.140 | 5.310 | 4.940 | 5.100 | 123,379 | +0.02(+0.39%) |
Apr 12, 2022 | 5.170 | 5.379 | 4.920 | 5.080 | 36,098 | -0.05(-0.97%) |
Apr 11, 2022 | 5.400 | 5.520 | 5.130 | 5.130 | 39,838 | -0.27(-5.00%) |
Apr 08, 2022 | 5.410 | 5.500 | 5.300 | 5.400 | 24,261 | -0.02(-0.37%) |
Apr 07, 2022 | 5.630 | 5.630 | 5.399 | 5.420 | 18,137 | -0.08(-1.45%) |
Apr 06, 2022 | 5.560 | 5.600 | 5.430 | 5.500 | 30,798 | -0.10(-1.79%) |
Apr 05, 2022 | 5.580 | 5.630 | 5.400 | 5.600 | 48,058 | -0.05(-0.88%) |
Apr 04, 2022 | 5.780 | 5.820 | 5.590 | 5.650 | 41,766 | -0.16(-2.75%) |
Apr 01, 2022 | 6.100 | 6.100 | 5.600 | 5.810 | 134,575 | -0.29(-4.75%) |
Mar 31, 2022 | 6.180 | 6.250 | 6.000 | 6.100 | 59,141 | +0.00(+0.00%) |
Mar 30, 2022 | 6.100 | 6.280 | 5.940 | 6.100 | 98,680 | +0.02(+0.33%) |
Mar 29, 2022 | 5.830 | 6.130 | 5.830 | 6.080 | 32,316 | +0.30(+5.19%) |
Mar 28, 2022 | 5.780 | 5.880 | 5.660 | 5.780 | 30,436 | -0.02(-0.34%) |
Mar 25, 2022 | 5.850 | 5.910 | 5.660 | 5.800 | 60,785 | -0.05(-0.85%) |
Mar 24, 2022 | 5.790 | 5.980 | 5.720 | 5.850 | 37,115 | -0.02(-0.34%) |
Mar 23, 2022 | 6.000 | 6.034 | 5.860 | 5.870 | 17,347 | -0.08(-1.34%) |
Mar 22, 2022 | 5.650 | 6.040 | 5.590 | 5.950 | 74,783 | +0.28(+4.94%) |
Mar 21, 2022 | 5.680 | 5.750 | 5.520 | 5.670 | 72,902 | -0.01(-0.18%) |
Mar 18, 2022 | 5.700 | 5.700 | 5.320 | 5.680 | 125,698 | -0.02(-0.35%) |
Mar 17, 2022 | 5.400 | 5.750 | 5.400 | 5.700 | 25,540 | +0.25(+4.59%) |
Mar 16, 2022 | 5.600 | 5.800 | 5.352 | 5.450 | 88,989 | -0.15(-2.68%) |
Mar 15, 2022 | 5.850 | 5.940 | 5.550 | 5.600 | 20,065 | -0.17(-2.95%) |
Mar 14, 2022 | 5.820 | 5.980 | 5.350 | 5.770 | 44,440 | +0.01(+0.17%) |
Mar 11, 2022 | 6.440 | 6.440 | 5.700 | 5.760 | 83,636 | -0.41(-6.65%) |
Mar 10, 2022 | 6.300 | 6.300 | 6.050 | 6.170 | 13,168 | -0.30(-4.64%) |
Mar 09, 2022 | 6.130 | 6.500 | 6.110 | 6.470 | 30,390 | +0.47(+7.83%) |
Mar 08, 2022 | 5.990 | 6.180 | 5.980 | 6.000 | 17,016 | +0.04(+0.67%) |
Mar 07, 2022 | 6.200 | 6.250 | 5.960 | 5.960 | 34,445 | -0.21(-3.40%) |
Mar 04, 2022 | 6.250 | 6.283 | 5.990 | 6.170 | 28,156 | -0.14(-2.22%) |
Mar 03, 2022 | 6.560 | 6.577 | 6.250 | 6.310 | 13,786 | -0.17(-2.62%) |
Mar 02, 2022 | 6.148 | 6.600 | 6.148 | 6.480 | 62,038 | +0.38(+6.23%) |
Mar 01, 2022 | 6.270 | 6.270 | 6.030 | 6.100 | 13,570 | -0.18(-2.87%) |
Feb 28, 2022 | 6.050 | 6.350 | 5.958 | 6.280 | 48,118 | +0.32(+5.37%) |
Feb 25, 2022 | 5.990 | 6.020 | 5.730 | 5.960 | 30,799 | -0.01(-0.17%) |
Feb 24, 2022 | 5.650 | 6.170 | 5.725 | 5.970 | 27,655 | +0.07(+1.19%) |
Feb 23, 2022 | 5.970 | 6.220 | 5.820 | 5.900 | 16,500 | -0.05(-0.84%) |
Feb 22, 2022 | 6.250 | 6.390 | 5.770 | 5.950 | 43,964 | -0.24(-3.88%) |
Feb 18, 2022 | 6.190 | 0 | -0.23(-3.58%) | |||
Feb 17, 2022 | 6.540 | 6.540 | 6.290 | 6.420 | 22,546 | -0.05(-0.77%) |
Feb 16, 2022 | 6.110 | 6.590 | 5.830 | 6.470 | 32,886 | +0.27(+4.35%) |
Feb 15, 2022 | 6.110 | 6.290 | 6.000 | 6.200 | 40,722 | +0.23(+3.85%) |
Feb 14, 2022 | 5.950 | 6.050 | 5.950 | 5.970 | 14,583 | -0.03(-0.50%) |
Feb 11, 2022 | 6.390 | 6.420 | 5.900 | 6.000 | 113,503 | -0.31(-4.91%) |
Feb 10, 2022 | 6.340 | 6.380 | 6.200 | 6.310 | 12,829 | -0.14(-2.17%) |
Feb 09, 2022 | 6.380 | 6.470 | 6.171 | 6.450 | 20,310 | +0.11(+1.74%) |
Feb 08, 2022 | 6.020 | 6.510 | 6.020 | 6.340 | 48,953 | +0.26(+4.28%) |
Feb 07, 2022 | 6.390 | 6.400 | 6.010 | 6.080 | 31,808 | -0.31(-4.85%) |
Feb 04, 2022 | 6.030 | 6.440 | 6.030 | 6.390 | 31,113 | +0.29(+4.75%) |
Feb 03, 2022 | 6.010 | 6.200 | 6.100 | 18,130 | +0.02(+0.33%) | |
Feb 02, 2022 | 6.070 | 6.130 | 5.950 | 6.080 | 6,372 | -0.04(-0.65%) |