Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.190 | 6.350 | 5.980 | 5.990 | 870,420 | -0.30(-4.77%) |
Apr 28, 2022 | 6.300 | 6.480 | 5.970 | 6.290 | 813,006 | +0.04(+0.64%) |
Apr 27, 2022 | 6.130 | 6.280 | 6.030 | 6.250 | 866,563 | +0.12(+1.96%) |
Apr 26, 2022 | 6.330 | 6.360 | 6.080 | 6.130 | 449,199 | -0.25(-3.92%) |
Apr 25, 2022 | 6.190 | 6.400 | 6.050 | 6.380 | 956,425 | +0.11(+1.75%) |
Apr 22, 2022 | 6.560 | 6.560 | 6.220 | 6.270 | 672,353 | -0.35(-5.29%) |
Apr 21, 2022 | 6.770 | 6.870 | 6.530 | 6.620 | 1,040,058 | -0.06(-0.90%) |
Apr 20, 2022 | 7.310 | 7.330 | 6.680 | 6.680 | 932,933 | -0.60(-8.24%) |
Apr 19, 2022 | 6.880 | 7.310 | 6.860 | 7.280 | 2,326,918 | +0.33(+4.75%) |
Apr 18, 2022 | 7.100 | 7.100 | 6.720 | 6.950 | 1,046,542 | -0.12(-1.70%) |
Apr 14, 2022 | 7.210 | 7.370 | 6.900 | 7.070 | 560,254 | -0.12(-1.67%) |
Apr 13, 2022 | 7.030 | 7.270 | 6.980 | 7.190 | 524,981 | +0.11(+1.55%) |
Apr 12, 2022 | 7.290 | 7.590 | 7.030 | 7.080 | 1,427,899 | -0.06(-0.84%) |
Apr 11, 2022 | 7.040 | 7.400 | 6.910 | 7.140 | 1,495,009 | +0.04(+0.56%) |
Apr 08, 2022 | 6.660 | 7.170 | 6.660 | 7.100 | 1,316,495 | +0.26(+3.80%) |
Apr 07, 2022 | 6.750 | 6.950 | 6.490 | 6.840 | 1,230,767 | +0.04(+0.59%) |
Apr 06, 2022 | 6.690 | 6.870 | 6.520 | 6.800 | 883,261 | -0.02(-0.29%) |
Apr 05, 2022 | 6.960 | 7.010 | 6.780 | 6.820 | 724,052 | -0.15(-2.15%) |
Apr 04, 2022 | 6.800 | 7.110 | 6.720 | 6.970 | 560,934 | +0.27(+4.03%) |
Apr 01, 2022 | 6.810 | 6.900 | 6.600 | 6.700 | 584,818 | +0.00(+0.00%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.660 | 6.700 | 971,413 | -0.37(-5.23%) |
Mar 30, 2022 | 7.480 | 7.480 | 7.020 | 7.070 | 625,604 | -0.49(-6.48%) |
Mar 29, 2022 | 7.190 | 7.660 | 7.190 | 7.560 | 939,831 | +0.53(+7.54%) |
Mar 28, 2022 | 6.910 | 7.055 | 6.820 | 7.030 | 627,504 | +0.10(+1.44%) |
Mar 25, 2022 | 7.260 | 7.290 | 6.880 | 6.930 | 908,732 | -0.33(-4.55%) |
Mar 24, 2022 | 7.220 | 7.310 | 7.060 | 7.260 | 547,899 | +0.11(+1.54%) |
Mar 23, 2022 | 7.270 | 7.490 | 7.110 | 7.150 | 710,233 | -0.23(-3.12%) |
Mar 22, 2022 | 7.140 | 7.500 | 7.100 | 7.380 | 1,281,363 | +0.22(+3.07%) |
Mar 21, 2022 | 7.750 | 7.770 | 7.000 | 7.160 | 999,974 | -0.33(-4.41%) |
Mar 18, 2022 | 7.390 | 7.734 | 7.360 | 7.490 | 1,901,184 | +0.03(+0.40%) |
Mar 17, 2022 | 6.710 | 7.480 | 6.525 | 7.460 | 1,478,423 | +0.75(+11.18%) |
Mar 16, 2022 | 6.620 | 6.810 | 5.900 | 6.710 | 3,962,151 | -0.42(-5.89%) |
Mar 15, 2022 | 6.820 | 7.220 | 6.820 | 7.130 | 834,497 | +0.32(+4.70%) |
Mar 14, 2022 | 6.940 | 7.050 | 6.600 | 6.810 | 921,442 | -0.26(-3.68%) |
Mar 11, 2022 | 7.520 | 7.520 | 7.040 | 7.070 | 648,584 | -0.32(-4.33%) |
Mar 10, 2022 | 7.560 | 7.590 | 7.270 | 7.390 | 972,198 | -0.31(-4.03%) |
Mar 09, 2022 | 7.800 | 7.840 | 7.600 | 7.700 | 831,253 | +0.14(+1.85%) |
Mar 08, 2022 | 7.610 | 7.930 | 7.420 | 7.560 | 837,999 | +0.00(+0.00%) |
Mar 07, 2022 | 7.850 | 8.230 | 7.550 | 7.560 | 1,152,284 | -0.39(-4.91%) |
Mar 04, 2022 | 8.100 | 8.230 | 7.470 | 7.950 | 1,012,282 | -0.21(-2.57%) |
Mar 03, 2022 | 8.460 | 8.520 | 8.080 | 8.160 | 1,105,378 | -0.31(-3.66%) |
Mar 02, 2022 | 7.400 | 8.840 | 7.400 | 8.470 | 2,264,059 | +0.57(+7.22%) |
Mar 01, 2022 | 8.270 | 8.460 | 7.710 | 7.900 | 1,023,615 | -0.47(-5.62%) |
Feb 28, 2022 | 8.070 | 8.400 | 7.995 | 8.370 | 754,139 | +0.21(+2.57%) |
Feb 25, 2022 | 8.200 | 8.170 | 7.860 | 8.160 | 480,513 | +0.05(+0.62%) |
Feb 24, 2022 | 7.140 | 8.120 | 7.100 | 8.110 | 944,970 | +0.58(+7.70%) |
Feb 23, 2022 | 7.850 | 8.030 | 7.490 | 7.530 | 702,630 | -0.21(-2.71%) |
Feb 22, 2022 | 7.870 | 8.050 | 7.630 | 7.740 | 1,283,738 | -0.24(-3.01%) |
Feb 18, 2022 | 7.980 | 0 | -0.79(-9.01%) | |||
Feb 17, 2022 | 9.190 | 9.520 | 8.730 | 8.770 | 508,035 | -0.49(-5.29%) |
Feb 16, 2022 | 9.560 | 9.560 | 9.100 | 9.260 | 574,777 | -0.37(-3.84%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.253 | 9.630 | 577,922 | +0.53(+5.82%) |
Feb 14, 2022 | 9.150 | 9.360 | 8.990 | 9.100 | 635,068 | -0.09(-0.98%) |
Feb 11, 2022 | 9.430 | 9.740 | 9.080 | 9.190 | 414,032 | -0.28(-2.96%) |
Feb 10, 2022 | 9.380 | 10.11 | 9.300 | 9.470 | 809,001 | -0.16(-1.66%) |
Feb 09, 2022 | 9.270 | 9.640 | 9.140 | 9.630 | 727,745 | +0.52(+5.71%) |
Feb 08, 2022 | 8.780 | 9.160 | 8.760 | 9.110 | 435,060 | +0.27(+3.05%) |
Feb 07, 2022 | 8.660 | 9.230 | 8.640 | 8.840 | 392,425 | +0.18(+2.08%) |
Feb 04, 2022 | 8.550 | 8.780 | 8.360 | 8.660 | 748,847 | +0.09(+1.05%) |
Feb 03, 2022 | 8.800 | 8.510 | 8.570 | 614,367 | -0.42(-4.67%) | |
Feb 02, 2022 | 9.500 | 9.560 | 8.780 | 8.990 | 579,842 | -0.45(-4.77%) |