Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.840 | 6.015 | 5.715 | 5.720 | 5,998,254 | -0.16(-2.72%) |
Apr 28, 2022 | 5.670 | 5.925 | 5.570 | 5.880 | 5,347,651 | +0.28(+5.00%) |
Apr 27, 2022 | 5.650 | 5.830 | 5.580 | 5.600 | 6,048,802 | -0.10(-1.75%) |
Apr 26, 2022 | 6.030 | 6.060 | 5.670 | 5.700 | 7,242,995 | -0.38(-6.25%) |
Apr 25, 2022 | 5.970 | 6.095 | 5.940 | 6.080 | 5,446,126 | +0.02(+0.33%) |
Apr 22, 2022 | 6.150 | 6.205 | 5.905 | 6.060 | 8,267,334 | -0.10(-1.62%) |
Apr 21, 2022 | 6.470 | 6.550 | 6.135 | 6.160 | 5,938,652 | -0.25(-3.90%) |
Apr 20, 2022 | 6.670 | 6.670 | 6.390 | 6.410 | 4,635,213 | -0.23(-3.46%) |
Apr 19, 2022 | 6.520 | 6.740 | 6.450 | 6.640 | 4,909,252 | +0.14(+2.15%) |
Apr 18, 2022 | 6.640 | 6.670 | 6.425 | 6.500 | 4,808,750 | -0.18(-2.69%) |
Apr 14, 2022 | 6.880 | 6.930 | 6.660 | 6.680 | 4,630,851 | -0.17(-2.48%) |
Apr 13, 2022 | 6.710 | 6.910 | 6.600 | 6.850 | 4,251,960 | +0.15(+2.24%) |
Apr 12, 2022 | 6.830 | 7.030 | 6.640 | 6.700 | 5,649,159 | -0.06(-0.89%) |
Apr 11, 2022 | 6.730 | 6.820 | 6.601 | 6.760 | 5,476,905 | -0.04(-0.59%) |
Apr 08, 2022 | 6.790 | 7.010 | 6.710 | 6.800 | 5,471,777 | +0.03(+0.44%) |
Apr 07, 2022 | 6.880 | 6.935 | 6.600 | 6.770 | 6,628,445 | -0.15(-2.17%) |
Apr 06, 2022 | 6.930 | 7.025 | 6.825 | 6.920 | 7,025,962 | -0.19(-2.67%) |
Apr 05, 2022 | 7.030 | 7.180 | 6.900 | 7.110 | 8,770,182 | +0.05(+0.71%) |
Apr 04, 2022 | 6.800 | 7.060 | 6.680 | 7.060 | 8,943,150 | +0.31(+4.59%) |
Apr 01, 2022 | 6.900 | 6.960 | 6.520 | 6.750 | 21,689,132 | -0.71(-9.52%) |
Mar 31, 2022 | 7.600 | 7.620 | 7.368 | 7.460 | 12,774,883 | -0.13(-1.71%) |
Mar 30, 2022 | 7.750 | 7.820 | 7.530 | 7.590 | 10,147,290 | -0.24(-3.07%) |
Mar 29, 2022 | 7.720 | 7.970 | 7.610 | 7.830 | 16,880,942 | +0.16(+2.09%) |
Mar 28, 2022 | 7.350 | 7.780 | 7.295 | 7.670 | 15,360,207 | +0.28(+3.79%) |
Mar 25, 2022 | 7.630 | 7.640 | 7.325 | 7.390 | 7,344,790 | -0.26(-3.40%) |
Mar 24, 2022 | 7.560 | 7.670 | 7.385 | 7.650 | 6,093,474 | +0.10(+1.32%) |
Mar 23, 2022 | 7.470 | 7.860 | 7.390 | 7.550 | 10,957,289 | +0.07(+0.94%) |
Mar 22, 2022 | 7.130 | 7.570 | 7.130 | 7.480 | 12,612,983 | +0.35(+4.91%) |
Mar 21, 2022 | 7.280 | 7.450 | 7.080 | 7.130 | 8,860,330 | +0.10(+1.42%) |
Mar 18, 2022 | 6.820 | 7.120 | 6.785 | 7.030 | 7,879,120 | +0.21(+3.08%) |
Mar 17, 2022 | 6.540 | 6.850 | 6.490 | 6.820 | 5,341,111 | +0.25(+3.81%) |
Mar 16, 2022 | 6.210 | 6.580 | 6.210 | 6.570 | 7,084,826 | +0.48(+7.88%) |
Mar 15, 2022 | 5.950 | 6.100 | 5.880 | 6.090 | 7,557,937 | +0.15(+2.53%) |
Mar 14, 2022 | 6.240 | 6.250 | 5.895 | 5.940 | 6,083,633 | -0.30(-4.81%) |
Mar 11, 2022 | 6.560 | 6.630 | 6.230 | 6.240 | 4,120,844 | -0.27(-4.15%) |
Mar 10, 2022 | 6.610 | 6.450 | 6.510 | 10,824,616 | -0.23(-3.41%) | |
Mar 09, 2022 | 6.490 | 6.770 | 6.480 | 6.740 | 5,222,926 | +0.38(+5.97%) |
Mar 08, 2022 | 6.270 | 6.550 | 6.200 | 6.360 | 5,708,226 | +0.06(+0.95%) |
Mar 07, 2022 | 6.510 | 6.600 | 6.290 | 6.300 | 5,289,955 | -0.18(-2.78%) |
Mar 04, 2022 | 6.730 | 6.770 | 6.450 | 6.480 | 5,356,013 | -0.25(-3.71%) |
Mar 03, 2022 | 6.830 | 6.900 | 6.610 | 6.730 | 4,438,275 | -0.11(-1.61%) |
Mar 02, 2022 | 6.780 | 6.880 | 6.640 | 6.840 | 5,708,104 | +0.06(+0.88%) |
Mar 01, 2022 | 6.880 | 7.000 | 6.720 | 6.780 | 6,750,079 | -0.09(-1.31%) |
Feb 28, 2022 | 6.680 | 6.900 | 6.624 | 6.870 | 5,728,957 | +0.15(+2.23%) |
Feb 25, 2022 | 6.600 | 6.720 | 6.498 | 6.720 | 5,892,110 | +0.10(+1.51%) |
Feb 24, 2022 | 5.850 | 6.635 | 5.800 | 6.620 | 11,561,310 | +0.36(+5.75%) |
Feb 23, 2022 | 6.530 | 6.660 | 6.240 | 6.260 | 7,573,167 | -0.16(-2.49%) |
Feb 22, 2022 | 6.470 | 6.690 | 6.330 | 6.420 | 8,643,437 | -0.23(-3.46%) |
Feb 18, 2022 | 6.650 | 0 | -0.18(-2.64%) | |||
Feb 17, 2022 | 7.080 | 7.110 | 6.830 | 6.830 | 5,912,064 | -0.32(-4.48%) |
Feb 16, 2022 | 7.160 | 7.180 | 7.002 | 7.150 | 4,277,653 | -0.04(-0.56%) |
Feb 15, 2022 | 7.070 | 7.215 | 6.980 | 7.190 | 5,678,635 | +0.29(+4.20%) |
Feb 14, 2022 | 6.980 | 7.182 | 6.860 | 6.900 | 7,299,005 | -0.14(-1.99%) |
Feb 11, 2022 | 7.220 | 7.350 | 6.985 | 7.040 | 8,309,748 | -0.19(-2.63%) |
Feb 10, 2022 | 7.250 | 7.587 | 7.180 | 7.230 | 8,241,932 | -0.16(-2.17%) |
Feb 09, 2022 | 7.350 | 7.555 | 7.280 | 7.390 | 10,334,142 | +0.10(+1.37%) |
Feb 08, 2022 | 7.210 | 7.350 | 7.140 | 7.290 | 5,372,663 | +0.05(+0.69%) |
Feb 07, 2022 | 7.410 | 7.510 | 7.230 | 7.240 | 5,389,413 | -0.13(-1.76%) |
Feb 04, 2022 | 7.270 | 7.451 | 7.130 | 7.370 | 8,067,631 | +0.10(+1.38%) |
Feb 03, 2022 | 7.570 | 7.270 | 7.270 | 14,568,987 | -0.45(-5.83%) | |
Feb 02, 2022 | 8.180 | 8.180 | 7.630 | 7.720 | 12,295,315 | -0.41(-5.04%) |