Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.410 | 6.880 | 6.370 | 6.420 | 727,309 | -0.03(-0.47%) |
Apr 28, 2022 | 6.480 | 6.680 | 6.210 | 6.450 | 762,199 | -0.10(-1.53%) |
Apr 27, 2022 | 5.980 | 6.670 | 5.980 | 6.550 | 1,162,315 | +0.53(+8.80%) |
Apr 26, 2022 | 6.170 | 6.660 | 5.970 | 6.020 | 1,195,851 | -0.23(-3.68%) |
Apr 25, 2022 | 6.040 | 6.569 | 5.980 | 6.250 | 748,648 | +0.02(+0.32%) |
Apr 22, 2022 | 5.830 | 6.740 | 5.830 | 6.230 | 1,323,881 | +0.30(+5.06%) |
Apr 21, 2022 | 6.200 | 6.370 | 5.840 | 5.930 | 855,331 | -0.26(-4.20%) |
Apr 20, 2022 | 6.510 | 6.510 | 6.060 | 6.190 | 837,525 | -0.39(-5.93%) |
Apr 19, 2022 | 6.370 | 6.890 | 6.200 | 6.580 | 3,396,266 | +0.03(+0.46%) |
Apr 18, 2022 | 6.060 | 7.350 | 6.020 | 6.550 | 2,021,872 | +0.34(+5.48%) |
Apr 14, 2022 | 6.730 | 6.860 | 6.090 | 6.210 | 956,931 | -0.62(-9.08%) |
Apr 13, 2022 | 6.910 | 7.080 | 6.660 | 6.830 | 683,988 | -0.05(-0.73%) |
Apr 12, 2022 | 7.310 | 7.810 | 6.661 | 6.880 | 913,101 | -0.42(-5.75%) |
Apr 11, 2022 | 7.450 | 8.400 | 7.200 | 7.300 | 1,510,045 | -0.53(-6.77%) |
Apr 08, 2022 | 7.430 | 8.240 | 7.200 | 7.830 | 3,122,700 | +0.19(+2.49%) |
Apr 07, 2022 | 8.130 | 8.205 | 7.160 | 7.640 | 2,526,395 | -1.02(-11.78%) |
Apr 06, 2022 | 6.630 | 9.190 | 6.440 | 8.660 | 14,754,192 | +1.85(+27.17%) |
Apr 05, 2022 | 7.370 | 7.430 | 6.600 | 6.810 | 1,063,510 | -0.53(-7.22%) |
Apr 04, 2022 | 6.650 | 7.570 | 6.580 | 7.340 | 4,418,163 | +0.84(+12.92%) |
Apr 01, 2022 | 6.380 | 6.550 | 5.860 | 6.500 | 1,554,416 | +0.18(+2.85%) |
Mar 31, 2022 | 6.400 | 6.630 | 6.230 | 6.320 | 909,295 | -0.34(-5.11%) |
Mar 30, 2022 | 6.880 | 8.070 | 6.340 | 6.660 | 8,557,453 | -0.17(-2.49%) |
Mar 29, 2022 | 7.010 | 7.400 | 6.550 | 6.830 | 4,462,587 | -0.57(-7.70%) |
Mar 28, 2022 | 5.120 | 8.480 | 5.010 | 7.400 | 39,004,568 | +2.24(+43.41%) |
Mar 25, 2022 | 5.240 | 5.290 | 5.010 | 5.160 | 372,035 | -0.20(-3.73%) |
Mar 24, 2022 | 5.390 | 5.403 | 5.110 | 5.360 | 391,802 | -0.06(-1.11%) |
Mar 23, 2022 | 5.620 | 5.841 | 5.360 | 5.420 | 674,418 | -0.36(-6.23%) |
Mar 22, 2022 | 5.390 | 6.560 | 5.330 | 5.780 | 3,899,418 | +0.32(+5.86%) |
Mar 21, 2022 | 5.350 | 5.700 | 5.300 | 5.460 | 237,015 | -0.05(-0.91%) |
Mar 18, 2022 | 5.180 | 5.550 | 5.180 | 5.510 | 406,374 | +0.22(+4.16%) |
Mar 17, 2022 | 4.900 | 5.350 | 4.880 | 5.290 | 259,731 | +0.31(+6.22%) |
Mar 16, 2022 | 4.610 | 5.120 | 4.610 | 4.980 | 388,865 | +0.50(+11.16%) |
Mar 15, 2022 | 4.300 | 4.720 | 4.296 | 4.480 | 185,050 | +0.17(+3.94%) |
Mar 14, 2022 | 4.490 | 4.520 | 4.260 | 4.310 | 323,429 | -0.21(-4.65%) |
Mar 11, 2022 | 4.820 | 4.870 | 4.510 | 4.520 | 143,797 | -0.30(-6.22%) |
Mar 10, 2022 | 4.750 | 4.820 | 186,206 | -0.07(-1.43%) | ||
Mar 09, 2022 | 4.850 | 5.070 | 4.760 | 4.890 | 312,942 | +0.13(+2.73%) |
Mar 08, 2022 | 4.470 | 5.080 | 4.140 | 4.760 | 840,564 | +0.25(+5.54%) |
Mar 07, 2022 | 4.700 | 4.750 | 4.450 | 4.510 | 418,358 | -0.20(-4.25%) |
Mar 04, 2022 | 5.070 | 5.150 | 4.640 | 4.710 | 426,015 | -0.43(-8.37%) |
Mar 03, 2022 | 5.520 | 5.600 | 5.060 | 5.140 | 190,643 | -0.37(-6.72%) |
Mar 02, 2022 | 5.500 | 5.670 | 5.470 | 5.510 | 232,956 | -0.02(-0.36%) |
Mar 01, 2022 | 5.740 | 5.880 | 5.500 | 5.530 | 151,118 | -0.19(-3.32%) |
Feb 28, 2022 | 5.540 | 5.820 | 5.524 | 5.720 | 228,266 | +0.02(+0.35%) |
Feb 25, 2022 | 5.560 | 5.700 | 5.440 | 5.700 | 222,176 | +0.11(+1.97%) |
Feb 24, 2022 | 5.040 | 5.670 | 5.010 | 5.590 | 538,079 | +0.09(+1.64%) |
Feb 23, 2022 | 5.590 | 5.715 | 5.430 | 5.500 | 265,029 | -0.04(-0.72%) |
Feb 22, 2022 | 5.760 | 5.796 | 5.420 | 5.540 | 291,269 | -0.31(-5.30%) |
Feb 18, 2022 | 5.850 | 0 | -0.10(-1.68%) | |||
Feb 17, 2022 | 6.030 | 6.230 | 5.910 | 5.950 | 237,860 | -0.25(-4.03%) |
Feb 16, 2022 | 6.190 | 6.260 | 5.900 | 6.200 | 436,864 | -0.13(-2.05%) |
Feb 15, 2022 | 6.180 | 6.420 | 6.060 | 6.330 | 364,138 | +0.24(+3.94%) |
Feb 14, 2022 | 6.220 | 6.470 | 6.030 | 6.090 | 270,931 | -0.23(-3.64%) |
Feb 11, 2022 | 6.690 | 6.860 | 6.220 | 6.320 | 279,076 | -0.42(-6.23%) |
Feb 10, 2022 | 6.780 | 7.230 | 6.680 | 6.740 | 412,460 | -0.25(-3.58%) |
Feb 09, 2022 | 6.470 | 7.230 | 6.470 | 6.990 | 766,247 | +0.55(+8.54%) |
Feb 08, 2022 | 6.280 | 6.561 | 6.280 | 6.440 | 226,158 | +0.06(+0.94%) |
Feb 07, 2022 | 6.420 | 6.650 | 6.220 | 6.380 | 297,493 | -0.14(-2.15%) |
Feb 04, 2022 | 6.200 | 6.595 | 6.150 | 6.520 | 577,266 | +0.35(+5.67%) |
Feb 03, 2022 | 6.360 | 6.100 | 6.170 | 256,290 | -0.32(-4.93%) | |
Feb 02, 2022 | 6.940 | 7.040 | 6.320 | 6.490 | 328,118 | -0.41(-5.94%) |