Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.530 | 5.690 | 5.480 | 5.610 | 6,444 | +0.11(+2.00%) |
Apr 28, 2022 | 5.480 | 5.560 | 5.350 | 5.500 | 4,532 | +0.00(+0.00%) |
Apr 27, 2022 | 5.450 | 5.590 | 5.340 | 5.500 | 10,696 | +0.00(+0.00%) |
Apr 26, 2022 | 5.580 | 5.580 | 5.250 | 5.500 | 14,485 | +0.00(+0.00%) |
Apr 25, 2022 | 5.380 | 5.580 | 5.377 | 5.500 | 9,238 | +0.04(+0.73%) |
Apr 22, 2022 | 5.500 | 5.580 | 5.430 | 5.460 | 14,010 | -0.04(-0.73%) |
Apr 21, 2022 | 5.620 | 5.620 | 5.485 | 5.500 | 13,417 | -0.11(-1.96%) |
Apr 20, 2022 | 5.630 | 5.690 | 5.600 | 5.610 | 6,192 | -0.02(-0.36%) |
Apr 19, 2022 | 5.420 | 5.680 | 5.420 | 5.630 | 16,164 | +0.13(+2.36%) |
Apr 18, 2022 | 5.570 | 5.570 | 5.320 | 5.500 | 32,413 | +0.00(+0.00%) |
Apr 14, 2022 | 5.600 | 5.622 | 5.500 | 5.500 | 17,855 | -0.05(-0.90%) |
Apr 13, 2022 | 5.588 | 5.660 | 5.550 | 5.550 | 1,885 | +0.10(+1.83%) |
Apr 12, 2022 | 5.430 | 5.508 | 5.329 | 5.450 | 10,086 | +0.10(+1.87%) |
Apr 11, 2022 | 5.340 | 5.380 | 5.307 | 5.350 | 9,698 | +0.01(+0.19%) |
Apr 08, 2022 | 5.210 | 5.400 | 5.050 | 5.340 | 21,641 | +0.05(+0.95%) |
Apr 07, 2022 | 5.210 | 5.310 | 5.040 | 5.290 | 37,366 | +0.08(+1.54%) |
Apr 06, 2022 | 5.750 | 5.860 | 5.210 | 5.210 | 42,599 | -0.61(-10.48%) |
Apr 05, 2022 | 6.360 | 6.400 | 5.777 | 5.820 | 58,268 | -0.49(-7.77%) |
Apr 04, 2022 | 6.400 | 6.400 | 6.305 | 6.310 | 60,563 | +0.00(+0.00%) |
Apr 01, 2022 | 6.400 | 6.400 | 6.250 | 6.310 | 69,376 | +0.00(+0.00%) |
Mar 31, 2022 | 6.450 | 6.550 | 6.230 | 6.310 | 58,480 | -0.03(-0.47%) |
Mar 30, 2022 | 6.380 | 6.400 | 6.150 | 6.340 | 59,845 | -0.06(-0.94%) |
Mar 29, 2022 | 6.320 | 6.440 | 6.310 | 6.400 | 21,450 | +0.00(+0.00%) |
Mar 28, 2022 | 6.430 | 6.500 | 6.310 | 6.400 | 13,454 | +0.00(+0.00%) |
Mar 25, 2022 | 6.400 | 6.500 | 6.370 | 6.400 | 12,756 | +0.00(+0.00%) |
Mar 24, 2022 | 6.440 | 6.440 | 6.380 | 6.400 | 32,431 | +0.00(+0.00%) |
Mar 23, 2022 | 6.400 | 6.436 | 6.369 | 6.400 | 11,343 | +0.00(+0.00%) |
Mar 22, 2022 | 6.410 | 6.430 | 6.320 | 6.400 | 20,372 | -0.05(-0.78%) |
Mar 21, 2022 | 6.440 | 6.480 | 6.385 | 6.450 | 20,927 | -0.01(-0.15%) |
Mar 18, 2022 | 6.400 | 6.500 | 6.210 | 6.460 | 49,613 | +0.06(+0.94%) |
Mar 17, 2022 | 6.400 | 6.476 | 6.230 | 6.400 | 20,395 | +0.00(+0.00%) |
Mar 16, 2022 | 6.400 | 6.441 | 6.170 | 6.400 | 52,160 | +0.00(+0.00%) |
Mar 15, 2022 | 6.460 | 6.520 | 6.270 | 6.400 | 20,976 | +0.00(+0.00%) |
Mar 14, 2022 | 6.670 | 6.670 | 6.365 | 6.400 | 27,334 | -0.16(-2.44%) |
Mar 11, 2022 | 6.610 | 6.620 | 6.470 | 6.560 | 12,017 | -0.01(-0.15%) |
Mar 10, 2022 | 6.580 | 6.670 | 6.510 | 6.570 | 13,731 | +0.02(+0.31%) |
Mar 09, 2022 | 6.400 | 6.550 | 6.370 | 6.550 | 24,811 | +0.15(+2.34%) |
Mar 08, 2022 | 6.480 | 6.486 | 6.290 | 6.400 | 39,778 | +0.00(+0.00%) |
Mar 07, 2022 | 6.481 | 6.490 | 6.395 | 6.400 | 11,551 | -0.08(-1.23%) |
Mar 04, 2022 | 6.370 | 6.500 | 6.220 | 6.480 | 26,700 | +0.14(+2.21%) |
Mar 03, 2022 | 6.200 | 6.365 | 6.200 | 6.340 | 26,450 | +0.10(+1.60%) |
Mar 02, 2022 | 6.150 | 6.348 | 6.050 | 6.240 | 14,875 | +0.18(+2.97%) |
Mar 01, 2022 | 6.050 | 6.109 | 5.812 | 6.060 | 27,589 | +0.00(+0.00%) |
Feb 28, 2022 | 6.290 | 6.460 | 6.030 | 6.060 | 42,686 | -0.34(-5.31%) |
Feb 25, 2022 | 6.580 | 6.490 | 6.300 | 6.400 | 29,191 | -0.06(-0.93%) |
Feb 24, 2022 | 6.300 | 6.580 | 6.151 | 6.460 | 29,361 | +0.16(+2.54%) |
Feb 23, 2022 | 6.140 | 6.300 | 5.950 | 6.300 | 21,117 | +0.15(+2.44%) |
Feb 22, 2022 | 6.065 | 6.240 | 5.760 | 6.150 | 56,087 | +0.08(+1.32%) |
Feb 18, 2022 | 6.070 | 0 | +0.02(+0.33%) | |||
Feb 17, 2022 | 6.140 | 6.140 | 5.980 | 6.050 | 19,880 | -0.13(-2.10%) |
Feb 16, 2022 | 6.050 | 6.220 | 5.970 | 6.180 | 39,644 | +0.13(+2.15%) |
Feb 15, 2022 | 6.060 | 6.090 | 5.990 | 6.050 | 15,601 | +0.05(+0.83%) |
Feb 14, 2022 | 6.070 | 6.105 | 5.850 | 6.000 | 13,381 | -0.05(-0.83%) |
Feb 11, 2022 | 6.060 | 6.080 | 5.965 | 6.050 | 19,070 | +0.05(+0.83%) |
Feb 10, 2022 | 6.200 | 6.220 | 5.950 | 6.000 | 21,440 | -0.20(-3.23%) |
Feb 09, 2022 | 6.100 | 6.210 | 6.070 | 6.200 | 8,899 | +0.12(+1.97%) |
Feb 08, 2022 | 6.050 | 6.209 | 6.050 | 6.080 | 12,988 | +0.03(+0.50%) |
Feb 07, 2022 | 5.940 | 6.050 | 5.800 | 6.050 | 17,719 | +0.18(+3.07%) |
Feb 04, 2022 | 5.950 | 5.950 | 5.668 | 5.870 | 50,077 | +0.01(+0.17%) |
Feb 03, 2022 | 5.860 | 5.910 | 5.860 | 11,812 | -0.05(-0.85%) | |
Feb 02, 2022 | 5.860 | 5.950 | 5.787 | 5.910 | 11,735 | +0.05(+0.85%) |