Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.340 | 5.690 | 5.270 | 5.530 | 191,270 | +0.11(+2.03%) |
Apr 28, 2022 | 5.270 | 5.450 | 4.960 | 5.420 | 237,943 | +0.23(+4.43%) |
Apr 27, 2022 | 5.070 | 5.450 | 5.065 | 5.190 | 321,137 | +0.13(+2.57%) |
Apr 26, 2022 | 5.330 | 5.330 | 5.010 | 5.060 | 166,207 | -0.29(-5.42%) |
Apr 25, 2022 | 5.070 | 5.380 | 5.070 | 5.350 | 139,619 | +0.19(+3.68%) |
Apr 22, 2022 | 5.160 | 5.295 | 5.020 | 5.160 | 174,153 | -0.06(-1.15%) |
Apr 21, 2022 | 5.610 | 5.655 | 5.190 | 5.220 | 127,434 | -0.27(-4.92%) |
Apr 20, 2022 | 5.720 | 5.760 | 5.470 | 5.490 | 115,432 | -0.16(-2.83%) |
Apr 19, 2022 | 5.550 | 5.790 | 5.420 | 5.650 | 103,289 | +0.15(+2.73%) |
Apr 18, 2022 | 5.550 | 5.670 | 5.400 | 5.500 | 101,850 | -0.10(-1.79%) |
Apr 14, 2022 | 5.800 | 5.800 | 5.560 | 5.600 | 105,608 | -0.21(-3.61%) |
Apr 13, 2022 | 5.610 | 5.840 | 5.510 | 5.810 | 180,697 | +0.21(+3.75%) |
Apr 12, 2022 | 5.850 | 5.940 | 5.480 | 5.600 | 180,390 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.570 | 5.690 | 187,462 | -0.25(-4.21%) |
Apr 08, 2022 | 5.950 | 6.005 | 5.750 | 5.940 | 194,569 | -0.06(-1.00%) |
Apr 07, 2022 | 6.070 | 6.150 | 5.830 | 6.000 | 222,788 | -0.09(-1.48%) |
Apr 06, 2022 | 6.230 | 6.230 | 5.930 | 6.090 | 156,388 | -0.14(-2.25%) |
Apr 05, 2022 | 6.610 | 6.720 | 6.160 | 6.230 | 299,548 | -0.45(-6.74%) |
Apr 04, 2022 | 6.250 | 6.770 | 6.050 | 6.680 | 358,047 | +0.46(+7.40%) |
Apr 01, 2022 | 6.200 | 6.368 | 6.120 | 6.220 | 250,376 | +0.03(+0.48%) |
Mar 31, 2022 | 6.360 | 6.850 | 6.160 | 6.190 | 336,118 | -0.10(-1.59%) |
Mar 30, 2022 | 6.350 | 6.660 | 6.220 | 6.290 | 215,932 | -0.06(-0.94%) |
Mar 29, 2022 | 6.260 | 6.640 | 6.130 | 6.350 | 290,043 | +0.30(+4.96%) |
Mar 28, 2022 | 6.140 | 6.250 | 5.820 | 6.050 | 246,250 | -0.09(-1.47%) |
Mar 25, 2022 | 6.380 | 6.380 | 6.020 | 6.140 | 159,949 | -0.24(-3.76%) |
Mar 24, 2022 | 6.400 | 6.400 | 6.100 | 6.380 | 171,637 | +0.01(+0.16%) |
Mar 23, 2022 | 6.440 | 7.100 | 6.330 | 6.370 | 238,084 | -0.18(-2.75%) |
Mar 22, 2022 | 6.390 | 6.659 | 6.390 | 6.550 | 120,840 | +0.12(+1.87%) |
Mar 21, 2022 | 6.830 | 6.840 | 6.320 | 6.430 | 232,557 | -0.22(-3.31%) |
Mar 18, 2022 | 6.230 | 6.750 | 6.230 | 6.650 | 192,949 | +0.31(+4.89%) |
Mar 17, 2022 | 5.920 | 6.380 | 5.780 | 6.340 | 260,747 | +0.53(+9.12%) |
Mar 16, 2022 | 5.560 | 5.920 | 5.500 | 5.810 | 201,072 | +0.35(+6.41%) |
Mar 15, 2022 | 5.090 | 5.490 | 4.970 | 5.460 | 189,447 | +0.38(+7.48%) |
Mar 14, 2022 | 5.480 | 5.500 | 5.050 | 5.080 | 206,594 | -0.31(-5.75%) |
Mar 11, 2022 | 5.650 | 5.680 | 5.260 | 5.390 | 206,855 | -0.19(-3.41%) |
Mar 10, 2022 | 5.570 | 5.669 | 5.410 | 5.580 | 121,625 | -0.14(-2.45%) |
Mar 09, 2022 | 5.250 | 5.740 | 5.250 | 5.720 | 169,191 | +0.61(+11.94%) |
Mar 08, 2022 | 5.190 | 5.300 | 4.870 | 5.110 | 300,705 | -0.01(-0.20%) |
Mar 07, 2022 | 5.380 | 5.400 | 4.990 | 5.120 | 383,798 | -0.26(-4.83%) |
Mar 04, 2022 | 5.450 | 5.590 | 5.260 | 5.380 | 272,442 | -0.16(-2.89%) |
Mar 03, 2022 | 6.000 | 6.000 | 5.470 | 5.540 | 262,602 | -0.40(-6.73%) |
Mar 02, 2022 | 5.960 | 6.110 | 5.870 | 5.940 | 148,230 | +0.03(+0.51%) |
Mar 01, 2022 | 5.950 | 6.165 | 5.850 | 5.910 | 170,357 | -0.07(-1.17%) |
Feb 28, 2022 | 5.910 | 6.160 | 5.910 | 5.980 | 354,507 | -0.03(-0.50%) |
Feb 25, 2022 | 6.060 | 6.070 | 5.880 | 6.010 | 227,372 | +0.01(+0.17%) |
Feb 24, 2022 | 5.290 | 6.070 | 4.960 | 6.000 | 506,868 | +0.31(+5.45%) |
Feb 23, 2022 | 6.010 | 6.280 | 5.660 | 5.690 | 588,683 | -0.18(-3.07%) |
Feb 22, 2022 | 6.120 | 6.360 | 5.760 | 5.870 | 393,472 | -0.33(-5.32%) |
Feb 18, 2022 | 6.200 | 0 | -0.44(-6.63%) | |||
Feb 17, 2022 | 7.160 | 7.260 | 6.610 | 6.640 | 299,579 | -0.61(-8.41%) |
Feb 16, 2022 | 7.000 | 7.270 | 6.786 | 7.250 | 292,898 | +0.35(+5.07%) |
Feb 15, 2022 | 7.020 | 7.330 | 6.630 | 6.900 | 577,522 | +0.07(+1.02%) |
Feb 14, 2022 | 6.570 | 6.930 | 6.500 | 6.830 | 263,581 | +0.22(+3.33%) |
Feb 11, 2022 | 6.900 | 6.970 | 6.430 | 6.610 | 398,593 | -0.24(-3.50%) |
Feb 10, 2022 | 6.450 | 7.210 | 6.450 | 6.850 | 414,447 | +0.06(+0.96%) |
Feb 09, 2022 | 6.300 | 6.830 | 6.300 | 6.785 | 384,519 | +0.67(+11.05%) |
Feb 08, 2022 | 6.010 | 6.120 | 5.860 | 6.110 | 287,138 | +0.03(+0.49%) |
Feb 07, 2022 | 6.000 | 6.300 | 5.920 | 6.080 | 260,834 | +0.11(+1.84%) |
Feb 04, 2022 | 5.820 | 6.000 | 5.660 | 5.970 | 332,163 | +0.33(+5.85%) |
Feb 03, 2022 | 5.750 | 5.510 | 5.640 | 501,615 | -0.42(-6.93%) | |
Feb 02, 2022 | 5.570 | 6.510 | 5.570 | 6.060 | 1,424,990 | -0.04(-0.66%) |