Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.600 | 6.690 | 6.275 | 6.310 | 141,785 | -0.31(-4.68%) |
Apr 28, 2022 | 6.520 | 6.660 | 6.260 | 6.620 | 144,310 | +0.21(+3.28%) |
Apr 27, 2022 | 6.420 | 6.530 | 6.340 | 6.410 | 123,125 | +0.02(+0.31%) |
Apr 26, 2022 | 6.520 | 6.710 | 6.380 | 6.390 | 132,721 | -0.13(-1.99%) |
Apr 25, 2022 | 6.820 | 6.820 | 6.282 | 6.520 | 269,141 | -0.24(-3.55%) |
Apr 22, 2022 | 6.910 | 7.040 | 6.720 | 6.760 | 290,274 | -0.29(-4.11%) |
Apr 21, 2022 | 7.450 | 7.500 | 6.960 | 7.050 | 184,860 | -0.33(-4.47%) |
Apr 20, 2022 | 7.110 | 7.430 | 7.010 | 7.380 | 174,806 | +0.24(+3.36%) |
Apr 19, 2022 | 6.960 | 7.190 | 6.910 | 7.140 | 184,360 | +0.12(+1.71%) |
Apr 18, 2022 | 7.000 | 7.180 | 6.950 | 7.020 | 153,241 | +0.03(+0.43%) |
Apr 14, 2022 | 7.100 | 7.170 | 6.960 | 6.990 | 95,472 | -0.08(-1.13%) |
Apr 13, 2022 | 7.130 | 7.248 | 7.040 | 7.070 | 116,322 | +0.00(+0.00%) |
Apr 12, 2022 | 7.090 | 7.350 | 7.000 | 7.070 | 166,796 | +0.02(+0.28%) |
Apr 11, 2022 | 7.120 | 7.120 | 6.820 | 7.050 | 97,622 | -0.13(-1.81%) |
Apr 08, 2022 | 7.090 | 7.225 | 6.997 | 7.180 | 97,844 | +0.09(+1.27%) |
Apr 07, 2022 | 6.930 | 7.160 | 6.820 | 7.090 | 106,373 | +0.13(+1.87%) |
Apr 06, 2022 | 7.090 | 7.200 | 6.920 | 6.960 | 133,192 | -0.12(-1.69%) |
Apr 05, 2022 | 7.400 | 7.500 | 7.080 | 7.080 | 150,110 | -0.29(-3.93%) |
Apr 04, 2022 | 7.540 | 7.650 | 7.083 | 7.370 | 313,737 | +0.18(+2.50%) |
Apr 01, 2022 | 6.670 | 7.250 | 6.670 | 7.190 | 495,128 | +0.40(+5.89%) |
Mar 31, 2022 | 6.670 | 6.920 | 6.650 | 6.790 | 444,878 | +0.03(+0.44%) |
Mar 30, 2022 | 6.800 | 7.040 | 6.760 | 6.760 | 173,262 | +0.02(+0.30%) |
Mar 29, 2022 | 6.800 | 6.800 | 6.560 | 6.740 | 203,547 | -0.21(-3.02%) |
Mar 28, 2022 | 7.020 | 7.090 | 6.850 | 6.950 | 194,144 | -0.25(-3.47%) |
Mar 25, 2022 | 7.010 | 7.200 | 6.960 | 7.200 | 247,657 | +0.29(+4.20%) |
Mar 24, 2022 | 7.100 | 7.130 | 6.850 | 6.910 | 191,837 | -0.13(-1.85%) |
Mar 23, 2022 | 7.040 | 7.130 | 6.920 | 7.040 | 125,659 | +0.09(+1.29%) |
Mar 22, 2022 | 7.040 | 7.066 | 6.808 | 6.950 | 96,438 | -0.02(-0.29%) |
Mar 21, 2022 | 7.000 | 7.160 | 6.910 | 6.970 | 211,332 | +0.17(+2.50%) |
Mar 18, 2022 | 7.020 | 7.026 | 6.750 | 6.800 | 254,862 | -0.20(-2.86%) |
Mar 17, 2022 | 6.910 | 7.070 | 6.770 | 7.000 | 98,267 | +0.29(+4.32%) |
Mar 16, 2022 | 6.820 | 6.880 | 6.550 | 6.710 | 133,133 | -0.01(-0.15%) |
Mar 15, 2022 | 6.540 | 6.860 | 6.410 | 6.720 | 232,561 | -0.03(-0.44%) |
Mar 14, 2022 | 7.150 | 7.150 | 6.513 | 6.750 | 301,380 | -0.64(-8.66%) |
Mar 11, 2022 | 7.480 | 7.590 | 7.250 | 7.390 | 279,396 | -0.16(-2.12%) |
Mar 10, 2022 | 7.370 | 7.695 | 7.330 | 7.550 | 200,815 | +0.19(+2.58%) |
Mar 09, 2022 | 7.300 | 7.628 | 7.140 | 7.360 | 371,489 | -0.33(-4.29%) |
Mar 08, 2022 | 7.960 | 8.110 | 7.300 | 7.690 | 360,842 | -0.11(-1.41%) |
Mar 07, 2022 | 8.080 | 8.170 | 7.753 | 7.800 | 487,831 | -0.09(-1.14%) |
Mar 04, 2022 | 7.420 | 7.960 | 7.380 | 7.890 | 463,875 | +0.44(+5.91%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.360 | 7.450 | 276,863 | -0.31(-3.99%) |
Mar 02, 2022 | 7.900 | 8.000 | 7.700 | 7.760 | 227,574 | +0.03(+0.39%) |
Mar 01, 2022 | 7.880 | 8.170 | 7.480 | 7.730 | 461,031 | -0.08(-1.02%) |
Feb 28, 2022 | 7.420 | 7.817 | 7.420 | 7.810 | 272,931 | +0.46(+6.26%) |
Feb 25, 2022 | 7.250 | 7.350 | 7.000 | 7.350 | 281,942 | +0.10(+1.38%) |
Feb 24, 2022 | 7.240 | 7.300 | 6.880 | 7.250 | 705,964 | +0.29(+4.17%) |
Feb 23, 2022 | 7.230 | 7.380 | 6.880 | 6.960 | 841,861 | -0.16(-2.25%) |
Feb 22, 2022 | 7.050 | 7.190 | 6.910 | 7.120 | 317,969 | +0.28(+4.09%) |
Feb 18, 2022 | 6.840 | 0 | -0.25(-3.53%) | |||
Feb 17, 2022 | 7.020 | 7.480 | 6.956 | 7.090 | 204,249 | +0.10(+1.43%) |
Feb 16, 2022 | 7.220 | 7.650 | 6.880 | 6.990 | 322,970 | -0.12(-1.69%) |
Feb 15, 2022 | 6.880 | 7.150 | 6.657 | 7.110 | 286,261 | +0.15(+2.16%) |
Feb 14, 2022 | 6.550 | 7.000 | 6.500 | 6.960 | 453,416 | +0.37(+5.61%) |
Feb 11, 2022 | 6.180 | 6.590 | 6.110 | 6.590 | 255,514 | +0.51(+8.39%) |
Feb 10, 2022 | 6.000 | 6.300 | 5.980 | 6.080 | 275,067 | +0.28(+4.83%) |
Feb 09, 2022 | 5.620 | 5.860 | 5.600 | 5.800 | 142,516 | +0.20(+3.57%) |
Feb 08, 2022 | 5.810 | 5.855 | 5.540 | 5.600 | 147,427 | -0.21(-3.61%) |
Feb 07, 2022 | 5.720 | 5.920 | 5.550 | 5.810 | 141,359 | +0.07(+1.22%) |
Feb 04, 2022 | 5.960 | 6.120 | 5.730 | 5.740 | 192,105 | -0.21(-3.53%) |
Feb 03, 2022 | 5.900 | 6.000 | 5.701 | 5.950 | 108,203 | -0.01(-0.17%) |
Feb 02, 2022 | 6.070 | 6.070 | 5.850 | 5.960 | 99,338 | -0.11(-1.81%) |