Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.11 | 16.27 | 16.05 | 16.09 | 34,819 | -0.26(-1.57%) |
Apr 28, 2022 | 16.15 | 16.45 | 16.06 | 16.34 | 29,551 | +0.18(+1.12%) |
Apr 27, 2022 | 16.07 | 16.24 | 16.07 | 16.16 | 47,125 | +0.07(+0.41%) |
Apr 26, 2022 | 16.15 | 16.30 | 16.07 | 16.10 | 65,304 | -0.17(-1.05%) |
Apr 25, 2022 | 16.53 | 16.69 | 16.08 | 16.27 | 93,607 | -0.45(-2.67%) |
Apr 22, 2022 | 16.75 | 16.75 | 16.45 | 16.71 | 36,528 | -0.06(-0.34%) |
Apr 21, 2022 | 17.04 | 17.27 | 16.71 | 16.77 | 46,759 | -0.32(-1.89%) |
Apr 20, 2022 | 16.59 | 17.28 | 16.59 | 17.09 | 48,244 | +0.33(+1.98%) |
Apr 19, 2022 | 16.21 | 16.83 | 16.21 | 16.76 | 87,049 | +0.43(+2.62%) |
Apr 18, 2022 | 16.30 | 16.42 | 16.15 | 16.33 | 91,368 | -0.08(-0.46%) |
Apr 14, 2022 | 16.34 | 16.60 | 16.33 | 16.41 | 48,986 | -0.01(-0.06%) |
Apr 13, 2022 | 16.36 | 16.63 | 16.36 | 16.42 | 83,456 | +0.04(+0.23%) |
Apr 12, 2022 | 16.58 | 17.06 | 16.37 | 16.38 | 157,087 | -0.14(-0.86%) |
Apr 11, 2022 | 16.67 | 17.20 | 16.51 | 16.52 | 133,808 | +0.01(+0.06%) |
Apr 08, 2022 | 16.78 | 16.80 | 16.46 | 16.52 | 94,010 | -0.33(-1.97%) |
Apr 07, 2022 | 16.96 | 17.03 | 16.79 | 16.85 | 30,912 | -0.10(-0.62%) |
Apr 06, 2022 | 17.19 | 17.19 | 16.91 | 16.95 | 58,277 | -0.13(-0.78%) |
Apr 05, 2022 | 17.46 | 17.46 | 17.09 | 17.09 | 42,221 | -0.30(-1.75%) |
Apr 04, 2022 | 17.12 | 17.55 | 16.92 | 17.39 | 41,839 | +11.67(+203.99%) |
Apr 01, 2022 | 5.739 | 5.787 | 5.720 | 5.720 | 106,785 | -0.03(-0.50%) |
Mar 31, 2022 | 5.911 | 5.977 | 5.720 | 5.749 | 139,838 | -0.13(-2.26%) |
Mar 30, 2022 | 6.015 | 6.015 | 5.806 | 5.882 | 172,765 | -0.04(-0.64%) |
Mar 29, 2022 | 5.901 | 5.976 | 5.836 | 5.920 | 172,482 | +0.02(+0.32%) |
Mar 28, 2022 | 5.836 | 5.920 | 5.799 | 5.901 | 274,351 | +0.18(+3.10%) |
Mar 25, 2022 | 5.789 | 5.816 | 5.724 | 5.724 | 77,946 | -0.03(-0.49%) |
Mar 24, 2022 | 5.827 | 5.873 | 5.743 | 5.752 | 93,580 | -0.07(-1.28%) |
Mar 23, 2022 | 5.780 | 5.845 | 5.752 | 5.827 | 123,898 | +0.08(+1.46%) |
Mar 22, 2022 | 5.659 | 5.780 | 5.649 | 5.743 | 143,744 | +0.18(+3.19%) |
Mar 21, 2022 | 5.631 | 5.696 | 5.509 | 5.565 | 338,292 | -0.09(-1.65%) |
Mar 18, 2022 | 5.715 | 5.715 | 5.603 | 5.659 | 209,770 | -0.04(-0.66%) |
Mar 17, 2022 | 5.743 | 5.836 | 5.678 | 5.696 | 139,191 | -0.02(-0.33%) |
Mar 16, 2022 | 5.677 | 5.743 | 5.649 | 5.715 | 172,271 | +0.08(+1.49%) |
Mar 15, 2022 | 5.640 | 5.677 | 5.612 | 5.631 | 206,534 | -0.00(-0.08%) |
Mar 14, 2022 | 5.743 | 5.743 | 5.621 | 5.635 | 176,329 | -0.12(-2.03%) |
Mar 11, 2022 | 5.883 | 5.883 | 5.752 | 5.752 | 59,925 | -0.08(-1.44%) |
Mar 10, 2022 | 5.789 | 5.845 | 5.789 | 5.836 | 30,192 | +0.04(+0.64%) |
Mar 09, 2022 | 5.789 | 5.957 | 5.724 | 5.799 | 73,762 | +0.07(+1.31%) |
Mar 08, 2022 | 5.705 | 5.824 | 5.705 | 5.724 | 38,779 | +0.00(+0.00%) |
Mar 07, 2022 | 5.789 | 5.901 | 5.696 | 5.724 | 104,073 | -0.07(-1.13%) |
Mar 04, 2022 | 5.920 | 5.920 | 5.743 | 5.789 | 169,224 | -0.13(-2.21%) |
Mar 03, 2022 | 6.088 | 6.121 | 5.883 | 5.920 | 181,120 | -0.21(-3.35%) |
Mar 02, 2022 | 6.107 | 6.247 | 5.976 | 6.125 | 235,834 | +0.09(+1.55%) |
Mar 01, 2022 | 6.163 | 6.163 | 6.032 | 6.032 | 47,249 | -0.02(-0.31%) |
Feb 28, 2022 | 6.144 | 6.155 | 5.957 | 6.051 | 39,095 | -0.11(-1.74%) |
Feb 25, 2022 | 6.032 | 6.251 | 6.129 | 6.158 | 140,864 | +0.16(+2.73%) |
Feb 24, 2022 | 5.631 | 6.069 | 5.631 | 5.995 | 135,882 | +0.33(+5.77%) |
Feb 23, 2022 | 5.929 | 5.970 | 5.668 | 5.668 | 294,781 | -0.31(-5.16%) |
Feb 22, 2022 | 5.901 | 5.995 | 5.855 | 5.976 | 125,430 | +0.08(+1.43%) |
Feb 18, 2022 | 5.892 | 0 | +0.12(+2.10%) | |||
Feb 17, 2022 | 5.920 | 5.920 | 5.754 | 5.771 | 126,339 | -0.12(-2.06%) |
Feb 16, 2022 | 5.855 | 5.967 | 5.761 | 5.892 | 202,989 | +0.02(+0.32%) |
Feb 15, 2022 | 5.995 | 6.060 | 5.864 | 5.873 | 168,481 | -0.10(-1.72%) |
Feb 14, 2022 | 6.069 | 6.144 | 5.939 | 5.976 | 68,601 | -0.07(-1.08%) |
Feb 11, 2022 | 6.051 | 6.153 | 6.041 | 6.041 | 53,949 | +0.00(+0.00%) |
Feb 10, 2022 | 6.116 | 6.209 | 6.041 | 6.041 | 97,679 | -0.16(-2.63%) |
Feb 09, 2022 | 6.209 | 6.256 | 6.144 | 6.205 | 41,781 | -0.01(-0.23%) |
Feb 08, 2022 | 6.247 | 6.316 | 6.163 | 6.219 | 78,735 | -0.01(-0.15%) |
Feb 07, 2022 | 6.163 | 6.256 | 6.099 | 6.228 | 74,757 | +0.07(+1.06%) |
Feb 04, 2022 | 6.200 | 6.247 | 6.069 | 6.163 | 119,332 | -0.07(-1.20%) |
Feb 03, 2022 | 6.312 | 6.116 | 6.237 | 68,921 | -0.04(-0.60%) | |
Feb 02, 2022 | 6.471 | 6.471 | 6.247 | 6.275 | 95,443 | -0.21(-3.31%) |