Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.750 | 5.750 | 5.162 | 5.162 | 78,702 | -0.39(-7.07%) |
Apr 28, 2022 | 5.582 | 5.700 | 5.128 | 5.555 | 41,590 | +0.05(+1.00%) |
Apr 27, 2022 | 5.673 | 5.775 | 5.450 | 5.500 | 63,488 | -0.10(-1.74%) |
Apr 26, 2022 | 6.000 | 6.247 | 5.582 | 5.598 | 34,543 | -0.40(-6.71%) |
Apr 25, 2022 | 6.170 | 6.250 | 5.875 | 6.000 | 30,142 | -0.23(-3.69%) |
Apr 22, 2022 | 6.150 | 6.525 | 6.027 | 6.230 | 39,393 | +0.08(+1.30%) |
Apr 21, 2022 | 6.250 | 6.410 | 5.862 | 6.150 | 41,944 | -0.26(-4.06%) |
Apr 20, 2022 | 6.500 | 6.617 | 6.258 | 6.410 | 50,734 | -0.12(-1.91%) |
Apr 19, 2022 | 6.650 | 6.875 | 6.508 | 6.535 | 29,452 | -0.16(-2.43%) |
Apr 18, 2022 | 7.000 | 7.300 | 6.607 | 6.697 | 134,932 | -0.12(-1.69%) |
Apr 14, 2022 | 6.978 | 7.013 | 6.700 | 6.812 | 31,116 | -0.10(-1.45%) |
Apr 13, 2022 | 6.500 | 7.175 | 6.562 | 6.912 | 49,387 | +0.10(+1.43%) |
Apr 12, 2022 | 7.162 | 8.188 | 6.558 | 6.815 | 131,527 | -0.30(-4.22%) |
Apr 11, 2022 | 7.487 | 7.487 | 6.875 | 7.115 | 82,495 | -0.47(-6.17%) |
Apr 08, 2022 | 8.227 | 8.227 | 7.500 | 7.582 | 58,181 | -0.55(-6.79%) |
Apr 07, 2022 | 8.000 | 8.300 | 7.500 | 8.135 | 75,035 | +0.01(+0.12%) |
Apr 06, 2022 | 8.750 | 8.775 | 7.945 | 8.125 | 90,928 | -0.40(-4.72%) |
Apr 05, 2022 | 8.250 | 9.355 | 7.793 | 8.527 | 283,172 | +0.30(+3.68%) |
Apr 04, 2022 | 8.000 | 8.485 | 7.980 | 8.225 | 63,757 | +0.16(+1.95%) |
Apr 01, 2022 | 7.875 | 8.750 | 7.768 | 8.068 | 128,858 | +0.19(+2.44%) |
Mar 31, 2022 | 7.285 | 8.250 | 6.793 | 7.875 | 313,889 | +0.21(+2.74%) |
Mar 30, 2022 | 7.750 | 7.978 | 7.548 | 7.665 | 40,930 | +0.04(+0.52%) |
Mar 29, 2022 | 7.188 | 8.123 | 7.188 | 7.625 | 67,644 | +0.44(+6.09%) |
Mar 28, 2022 | 7.500 | 7.747 | 7.188 | 7.188 | 33,465 | -0.23(-3.10%) |
Mar 25, 2022 | 7.370 | 7.495 | 7.125 | 7.418 | 47,869 | +0.17(+2.31%) |
Mar 24, 2022 | 7.870 | 7.875 | 7.250 | 7.250 | 36,703 | -0.41(-5.35%) |
Mar 23, 2022 | 7.537 | 7.987 | 7.500 | 7.660 | 37,250 | +0.15(+1.93%) |
Mar 22, 2022 | 7.157 | 7.750 | 7.128 | 7.515 | 65,046 | +0.31(+4.27%) |
Mar 21, 2022 | 7.500 | 7.500 | 6.878 | 7.207 | 66,910 | +0.40(+5.91%) |
Mar 18, 2022 | 7.250 | 7.848 | 6.805 | 6.805 | 79,088 | -0.75(-9.90%) |
Mar 17, 2022 | 7.000 | 7.570 | 6.758 | 7.553 | 54,271 | +0.61(+8.71%) |
Mar 16, 2022 | 6.500 | 7.220 | 6.500 | 6.947 | 52,352 | +0.48(+7.46%) |
Mar 15, 2022 | 6.750 | 7.025 | 6.160 | 6.465 | 68,263 | -0.55(-7.84%) |
Mar 14, 2022 | 7.438 | 7.497 | 6.750 | 7.015 | 53,882 | -0.05(-0.67%) |
Mar 11, 2022 | 7.450 | 8.000 | 6.997 | 7.062 | 85,297 | -0.84(-10.63%) |
Mar 10, 2022 | 7.750 | 7.902 | 7.258 | 7.902 | 69,544 | -0.15(-1.83%) |
Mar 09, 2022 | 7.750 | 8.050 | 7.093 | 8.050 | 109,887 | +0.80(+11.03%) |
Mar 08, 2022 | 7.250 | 7.375 | 6.750 | 7.250 | 87,981 | +0.29(+4.20%) |
Mar 07, 2022 | 6.500 | 7.075 | 6.430 | 6.957 | 72,752 | +0.16(+2.35%) |
Mar 04, 2022 | 6.750 | 7.025 | 6.375 | 6.798 | 73,642 | -0.28(-3.96%) |
Mar 03, 2022 | 7.130 | 7.372 | 6.790 | 7.077 | 41,354 | -0.15(-2.08%) |
Mar 02, 2022 | 7.475 | 7.500 | 6.643 | 7.228 | 99,776 | +0.21(+3.07%) |
Mar 01, 2022 | 6.500 | 7.348 | 6.500 | 7.013 | 206,566 | +0.56(+8.72%) |
Feb 28, 2022 | 6.250 | 6.605 | 6.045 | 6.450 | 35,360 | +0.10(+1.61%) |
Feb 25, 2022 | 6.950 | 6.400 | 6.170 | 6.348 | 66,330 | +0.38(+6.28%) |
Feb 24, 2022 | 5.628 | 5.978 | 5.253 | 5.973 | 72,558 | +0.21(+3.69%) |
Feb 23, 2022 | 5.800 | 6.250 | 5.675 | 5.760 | 33,194 | -0.20(-3.27%) |
Feb 22, 2022 | 6.250 | 6.330 | 5.872 | 5.955 | 43,958 | +0.05(+0.85%) |
Feb 18, 2022 | 5.905 | 0 | -0.17(-2.84%) | |||
Feb 17, 2022 | 6.450 | 6.497 | 5.820 | 6.077 | 49,446 | -0.35(-5.45%) |
Feb 16, 2022 | 6.500 | 6.675 | 6.138 | 6.428 | 29,123 | -0.25(-3.71%) |
Feb 15, 2022 | 6.500 | 6.680 | 6.308 | 6.675 | 29,298 | +0.56(+9.11%) |
Feb 14, 2022 | 6.500 | 6.497 | 6.005 | 6.117 | 28,268 | -0.04(-0.57%) |
Feb 11, 2022 | 6.925 | 6.925 | 6.128 | 6.152 | 60,599 | -0.51(-7.62%) |
Feb 10, 2022 | 6.575 | 7.000 | 6.378 | 6.660 | 78,771 | +0.01(+0.19%) |
Feb 09, 2022 | 6.710 | 6.820 | 6.305 | 6.647 | 54,950 | +0.35(+5.52%) |
Feb 08, 2022 | 6.565 | 6.170 | 6.300 | 55,166 | -0.27(-4.04%) | |
Feb 07, 2022 | 6.435 | 6.750 | 6.282 | 6.565 | 37,433 | +0.20(+3.10%) |
Feb 04, 2022 | 6.000 | 6.463 | 6.000 | 6.367 | 47,501 | +0.24(+3.96%) |
Feb 03, 2022 | 6.250 | 6.005 | 6.125 | 69,517 | -0.26(-4.11%) | |
Feb 02, 2022 | 7.487 | 7.500 | 6.312 | 6.388 | 148,092 | -0.61(-8.75%) |