Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.150 | 6.240 | 5.901 | 6.060 | 15,551 | -0.03(-0.49%) |
Apr 28, 2022 | 6.020 | 6.210 | 5.935 | 6.090 | 17,474 | +0.04(+0.66%) |
Apr 27, 2022 | 5.800 | 6.092 | 5.660 | 6.050 | 112,210 | +0.25(+4.31%) |
Apr 26, 2022 | 5.920 | 5.958 | 5.720 | 5.800 | 98,326 | -0.20(-3.33%) |
Apr 25, 2022 | 5.960 | 6.075 | 5.900 | 6.000 | 87,209 | -0.04(-0.66%) |
Apr 22, 2022 | 5.990 | 6.160 | 5.940 | 6.040 | 59,211 | -0.02(-0.33%) |
Apr 21, 2022 | 6.160 | 6.160 | 6.010 | 6.060 | 8,128 | -0.06(-0.98%) |
Apr 20, 2022 | 5.890 | 6.340 | 5.831 | 6.120 | 42,778 | +0.18(+3.03%) |
Apr 19, 2022 | 5.570 | 5.940 | 5.520 | 5.940 | 28,151 | +0.39(+7.03%) |
Apr 18, 2022 | 5.560 | 5.710 | 5.500 | 5.550 | 17,804 | +0.05(+0.91%) |
Apr 14, 2022 | 5.750 | 5.770 | 5.500 | 5.500 | 67,312 | -0.21(-3.68%) |
Apr 13, 2022 | 6.030 | 6.280 | 5.680 | 5.710 | 71,133 | -0.37(-6.09%) |
Apr 12, 2022 | 6.400 | 6.700 | 5.980 | 6.080 | 70,980 | -0.22(-3.49%) |
Apr 11, 2022 | 6.570 | 6.740 | 6.250 | 6.300 | 43,485 | -0.22(-3.37%) |
Apr 08, 2022 | 6.550 | 6.720 | 6.520 | 6.520 | 29,631 | +0.01(+0.15%) |
Apr 07, 2022 | 6.750 | 6.750 | 6.510 | 6.510 | 82,035 | -0.24(-3.56%) |
Apr 06, 2022 | 6.640 | 6.990 | 6.635 | 6.750 | 145,580 | +0.01(+0.15%) |
Apr 05, 2022 | 6.700 | 7.149 | 6.690 | 6.740 | 183,548 | +0.53(+8.53%) |
Apr 04, 2022 | 5.880 | 6.230 | 5.840 | 6.210 | 51,002 | +0.44(+7.63%) |
Apr 01, 2022 | 5.970 | 6.090 | 5.650 | 5.770 | 43,498 | -0.18(-3.03%) |
Mar 31, 2022 | 6.000 | 6.062 | 5.820 | 5.950 | 25,324 | -0.04(-0.67%) |
Mar 30, 2022 | 6.160 | 6.210 | 5.990 | 5.990 | 19,831 | -0.16(-2.60%) |
Mar 29, 2022 | 5.980 | 6.250 | 5.980 | 6.150 | 43,976 | +0.15(+2.50%) |
Mar 28, 2022 | 6.130 | 6.140 | 5.930 | 6.000 | 41,743 | -0.04(-0.66%) |
Mar 25, 2022 | 6.210 | 6.270 | 6.000 | 6.040 | 22,907 | -0.12(-1.95%) |
Mar 24, 2022 | 6.240 | 6.240 | 6.090 | 6.160 | 14,231 | -0.11(-1.75%) |
Mar 23, 2022 | 6.250 | 6.364 | 6.030 | 6.270 | 52,453 | +0.01(+0.16%) |
Mar 22, 2022 | 6.350 | 6.350 | 6.210 | 6.260 | 20,296 | -0.07(-1.11%) |
Mar 21, 2022 | 6.520 | 6.520 | 6.170 | 6.330 | 12,115 | -0.23(-3.51%) |
Mar 18, 2022 | 6.320 | 6.561 | 6.320 | 6.560 | 18,452 | +0.08(+1.23%) |
Mar 17, 2022 | 6.700 | 6.730 | 6.330 | 6.480 | 144,529 | -0.26(-3.86%) |
Mar 16, 2022 | 6.720 | 6.950 | 6.650 | 6.740 | 17,932 | +0.12(+1.81%) |
Mar 15, 2022 | 6.760 | 7.000 | 6.620 | 6.620 | 25,131 | -0.12(-1.78%) |
Mar 14, 2022 | 6.880 | 7.180 | 6.680 | 6.740 | 93,978 | -0.17(-2.46%) |
Mar 11, 2022 | 7.050 | 7.140 | 6.660 | 6.910 | 24,989 | -0.06(-0.86%) |
Mar 10, 2022 | 6.940 | 7.167 | 6.800 | 6.970 | 31,892 | -0.03(-0.43%) |
Mar 09, 2022 | 6.940 | 7.130 | 6.940 | 7.000 | 31,194 | +0.13(+1.89%) |
Mar 08, 2022 | 6.680 | 7.010 | 6.680 | 6.870 | 28,086 | +0.21(+3.15%) |
Mar 07, 2022 | 7.050 | 7.050 | 6.660 | 6.660 | 14,083 | -0.34(-4.86%) |
Mar 04, 2022 | 6.850 | 7.040 | 6.760 | 7.000 | 14,457 | +0.15(+2.19%) |
Mar 03, 2022 | 7.020 | 7.090 | 6.820 | 6.850 | 10,027 | -0.15(-2.14%) |
Mar 02, 2022 | 7.020 | 7.060 | 6.970 | 7.000 | 12,901 | +0.02(+0.29%) |
Mar 01, 2022 | 7.120 | 7.123 | 6.970 | 6.980 | 63,785 | +0.01(+0.14%) |
Feb 28, 2022 | 7.000 | 7.178 | 6.905 | 6.970 | 20,249 | -0.01(-0.14%) |
Feb 25, 2022 | 7.000 | 7.085 | 6.950 | 6.980 | 22,083 | -0.01(-0.14%) |
Feb 24, 2022 | 6.970 | 7.270 | 6.850 | 6.990 | 36,839 | +0.00(+0.00%) |
Feb 23, 2022 | 7.010 | 7.100 | 6.950 | 6.990 | 37,143 | +0.00(+0.00%) |
Feb 22, 2022 | 7.090 | 7.230 | 6.940 | 6.990 | 72,239 | -0.14(-1.96%) |
Feb 18, 2022 | 7.130 | 0 | +0.10(+1.42%) | |||
Feb 17, 2022 | 7.200 | 7.280 | 7.000 | 7.030 | 14,333 | -0.16(-2.23%) |
Feb 16, 2022 | 7.170 | 7.300 | 7.140 | 7.190 | 11,483 | -0.04(-0.55%) |
Feb 15, 2022 | 7.240 | 7.320 | 7.100 | 7.230 | 13,306 | +0.08(+1.12%) |
Feb 14, 2022 | 7.280 | 7.320 | 7.110 | 7.150 | 12,684 | -0.16(-2.19%) |
Feb 11, 2022 | 7.190 | 7.310 | 7.050 | 7.310 | 18,404 | +0.12(+1.67%) |
Feb 10, 2022 | 7.230 | 7.320 | 7.180 | 7.190 | 18,374 | -0.06(-0.83%) |
Feb 09, 2022 | 7.270 | 7.315 | 7.010 | 7.250 | 14,894 | -0.05(-0.68%) |
Feb 08, 2022 | 7.200 | 7.320 | 7.200 | 7.300 | 5,040 | +0.07(+0.97%) |
Feb 07, 2022 | 7.310 | 7.310 | 7.050 | 7.230 | 10,345 | -0.04(-0.55%) |
Feb 04, 2022 | 7.300 | 7.300 | 7.160 | 7.270 | 3,733 | +0.19(+2.68%) |
Feb 03, 2022 | 7.070 | 7.330 | 7.020 | 7.080 | 11,745 | -0.03(-0.42%) |
Feb 02, 2022 | 7.360 | 7.360 | 7.060 | 7.110 | 27,369 | -0.16(-2.20%) |