Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.235 | 5.235 | 4.800 | 4.800 | 5,464 | -0.24(-4.76%) |
Apr 28, 2022 | 5.080 | 5.103 | 4.880 | 5.040 | 1,774 | -0.08(-1.56%) |
Apr 27, 2022 | 5.040 | 5.300 | 5.040 | 5.120 | 1,833 | +0.08(+1.59%) |
Apr 26, 2022 | 5.240 | 5.480 | 5.000 | 5.040 | 14,938 | -0.80(-13.70%) |
Apr 25, 2022 | 6.120 | 6.120 | 5.800 | 5.840 | 3,575 | +0.12(+2.10%) |
Apr 22, 2022 | 6.120 | 6.400 | 5.720 | 5.720 | 5,659 | -0.68(-10.63%) |
Apr 21, 2022 | 6.960 | 7.040 | 6.400 | 6.400 | 5,296 | -0.40(-5.88%) |
Apr 20, 2022 | 6.880 | 7.164 | 6.760 | 6.800 | 3,008 | -0.04(-0.62%) |
Apr 19, 2022 | 6.680 | 7.520 | 6.680 | 6.842 | 3,632 | +0.28(+4.30%) |
Apr 18, 2022 | 6.880 | 6.864 | 6.280 | 6.560 | 2,250 | +0.36(+5.81%) |
Apr 14, 2022 | 6.120 | 6.360 | 6.120 | 6.200 | 1,792 | +0.00(+0.00%) |
Apr 13, 2022 | 6.360 | 6.451 | 6.200 | 6.200 | 1,643 | -0.28(-4.32%) |
Apr 12, 2022 | 6.680 | 6.680 | 6.440 | 6.480 | 2,043 | -0.16(-2.41%) |
Apr 11, 2022 | 6.760 | 6.800 | 6.600 | 6.640 | 1,073 | -0.10(-1.55%) |
Apr 08, 2022 | 6.500 | 6.744 | 6.480 | 6.744 | 1,203 | -0.04(-0.62%) |
Apr 07, 2022 | 6.840 | 6.840 | 6.402 | 6.787 | 3,118 | -0.01(-0.19%) |
Apr 06, 2022 | 7.120 | 7.120 | 6.480 | 6.800 | 5,010 | -0.28(-3.95%) |
Apr 05, 2022 | 7.480 | 7.480 | 7.000 | 7.080 | 3,355 | -0.08(-1.12%) |
Apr 04, 2022 | 7.840 | 7.840 | 6.800 | 7.160 | 23,685 | -0.44(-5.79%) |
Apr 01, 2022 | 7.200 | 7.600 | 6.800 | 7.600 | 8,822 | +0.80(+11.76%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.680 | 6.800 | 4,889 | -0.20(-2.86%) |
Mar 30, 2022 | 7.280 | 7.760 | 6.840 | 7.000 | 9,710 | -0.52(-6.91%) |
Mar 29, 2022 | 8.040 | 8.360 | 7.400 | 7.520 | 15,515 | -0.32(-4.08%) |
Mar 28, 2022 | 7.920 | 8.280 | 7.300 | 7.840 | 32,692 | +0.44(+5.95%) |
Mar 25, 2022 | 6.800 | 8.720 | 6.800 | 7.400 | 100,681 | +0.60(+8.82%) |
Mar 24, 2022 | 6.000 | 6.800 | 6.000 | 6.800 | 29,401 | +0.84(+14.09%) |
Mar 23, 2022 | 5.800 | 6.000 | 5.800 | 5.960 | 6,949 | +0.24(+4.20%) |
Mar 22, 2022 | 5.480 | 5.960 | 5.480 | 5.720 | 5,121 | +0.20(+3.62%) |
Mar 21, 2022 | 5.480 | 6.048 | 5.480 | 5.520 | 4,831 | -0.44(-7.38%) |
Mar 18, 2022 | 5.580 | 6.000 | 5.580 | 5.960 | 3,949 | +0.28(+4.93%) |
Mar 17, 2022 | 5.294 | 6.106 | 5.294 | 5.680 | 4,323 | +0.08(+1.43%) |
Mar 16, 2022 | 5.760 | 6.120 | 5.480 | 5.600 | 5,699 | +0.48(+9.37%) |
Mar 15, 2022 | 5.600 | 5.600 | 5.040 | 5.120 | 5,100 | -0.48(-8.57%) |
Mar 14, 2022 | 6.400 | 6.400 | 5.600 | 5.600 | 2,714 | -0.40(-6.67%) |
Mar 11, 2022 | 5.640 | 6.200 | 5.600 | 6.000 | 5,535 | +0.40(+7.14%) |
Mar 10, 2022 | 5.800 | 5.880 | 5.520 | 5.600 | 2,635 | -0.08(-1.41%) |
Mar 09, 2022 | 5.600 | 6.240 | 5.600 | 5.680 | 8,582 | +0.16(+2.90%) |
Mar 08, 2022 | 5.680 | 5.820 | 5.160 | 5.520 | 2,677 | -0.16(-2.82%) |
Mar 07, 2022 | 4.880 | 5.880 | 4.860 | 5.680 | 8,655 | +1.08(+23.48%) |
Mar 04, 2022 | 4.920 | 4.920 | 4.400 | 4.600 | 5,629 | -0.28(-5.74%) |
Mar 03, 2022 | 5.240 | 5.240 | 4.880 | 4.880 | 2,130 | -0.36(-6.87%) |
Mar 02, 2022 | 5.240 | 5.440 | 5.240 | 5.240 | 2,417 | -0.20(-3.68%) |
Mar 01, 2022 | 5.600 | 5.680 | 5.320 | 5.440 | 3,277 | -0.36(-6.19%) |
Feb 28, 2022 | 5.200 | 6.440 | 5.120 | 5.799 | 21,292 | +0.52(+9.83%) |
Feb 25, 2022 | 5.240 | 5.468 | 5.280 | 5.280 | 2,499 | -0.12(-2.22%) |
Feb 24, 2022 | 5.480 | 6.480 | 4.960 | 5.400 | 5,045 | -0.12(-2.17%) |
Feb 23, 2022 | 5.680 | 5.800 | 5.520 | 5.520 | 860 | -0.48(-8.00%) |
Feb 22, 2022 | 5.960 | 6.000 | 5.680 | 6.000 | 1,734 | +0.16(+2.74%) |
Feb 18, 2022 | 5.840 | 0 | -0.28(-4.58%) | |||
Feb 17, 2022 | 6.560 | 6.600 | 5.800 | 6.120 | 3,608 | -0.28(-4.38%) |
Feb 16, 2022 | 6.720 | 6.888 | 6.400 | 6.400 | 7,625 | -0.48(-6.98%) |
Feb 15, 2022 | 6.742 | 7.080 | 6.742 | 6.880 | 5,800 | +0.16(+2.38%) |
Feb 14, 2022 | 6.662 | 7.120 | 6.440 | 6.720 | 4,133 | -0.10(-1.47%) |
Feb 11, 2022 | 7.080 | 7.080 | 6.640 | 6.820 | 2,749 | -0.04(-0.58%) |
Feb 10, 2022 | 6.240 | 7.120 | 6.240 | 6.860 | 5,659 | +0.26(+3.94%) |
Feb 09, 2022 | 6.480 | 6.840 | 6.360 | 6.600 | 4,228 | +0.16(+2.48%) |
Feb 08, 2022 | 6.280 | 6.840 | 5.920 | 6.440 | 5,036 | -0.16(-2.42%) |
Feb 07, 2022 | 6.320 | 6.640 | 6.320 | 6.600 | 2,849 | +0.32(+5.10%) |
Feb 04, 2022 | 5.960 | 6.680 | 5.880 | 6.280 | 13,212 | +0.48(+8.28%) |
Feb 03, 2022 | 6.160 | 5.760 | 5.800 | 3,467 | -0.48(-7.64%) | |
Feb 02, 2022 | 6.200 | 6.320 | 6.031 | 6.280 | 2,526 | +0.08(+1.29%) |