Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.444 | 7.554 | 7.274 | 7.304 | 1,033,487 | -0.11(-1.48%) |
Mar 30, 2022 | 7.464 | 7.464 | 7.304 | 7.414 | 988,011 | -0.08(-1.07%) |
Mar 29, 2022 | 7.504 | 7.554 | 7.459 | 7.494 | 1,020,281 | +0.10(+1.35%) |
Mar 28, 2022 | 7.394 | 7.414 | 7.304 | 7.394 | 1,125,709 | +0.00(+0.00%) |
Mar 25, 2022 | 7.334 | 7.424 | 7.289 | 7.394 | 864,491 | +0.08(+1.09%) |
Mar 24, 2022 | 7.334 | 7.364 | 7.219 | 7.314 | 1,008,835 | -0.01(-0.14%) |
Mar 23, 2022 | 7.454 | 7.464 | 7.299 | 7.324 | 1,339,881 | -0.19(-2.52%) |
Mar 22, 2022 | 7.514 | 7.574 | 7.414 | 7.514 | 1,605,446 | +0.04(+0.53%) |
Mar 21, 2022 | 7.384 | 7.479 | 7.324 | 7.474 | 2,102,311 | +0.05(+0.67%) |
Mar 18, 2022 | 7.564 | 7.633 | 7.384 | 7.424 | 2,627,486 | -0.10(-1.33%) |
Mar 17, 2022 | 7.224 | 7.551 | 7.224 | 7.524 | 1,849,292 | +0.16(+2.17%) |
Mar 16, 2022 | 7.334 | 7.394 | 7.194 | 7.364 | 1,665,627 | +0.11(+1.51%) |
Mar 15, 2022 | 7.065 | 7.254 | 7.025 | 7.254 | 2,197,918 | +0.28(+4.01%) |
Mar 14, 2022 | 7.095 | 7.105 | 6.915 | 6.975 | 811,144 | -0.06(-0.85%) |
Mar 11, 2022 | 7.244 | 7.304 | 6.995 | 7.035 | 506,149 | -0.15(-2.08%) |
Mar 10, 2022 | 7.045 | 7.194 | 7.015 | 7.184 | 1,471,259 | -0.02(-0.28%) |
Mar 09, 2022 | 7.264 | 7.389 | 7.204 | 7.204 | 977,767 | +0.09(+1.26%) |
Mar 08, 2022 | 7.105 | 7.264 | 7.060 | 7.115 | 854,780 | +0.00(+0.00%) |
Mar 07, 2022 | 7.274 | 7.359 | 7.115 | 7.115 | 1,003,571 | -0.19(-2.60%) |
Mar 04, 2022 | 7.134 | 7.324 | 7.095 | 7.304 | 994,699 | +0.03(+0.41%) |
Mar 03, 2022 | 7.354 | 7.374 | 7.154 | 7.274 | 767,813 | -0.03(-0.41%) |
Mar 02, 2022 | 7.035 | 7.474 | 7.035 | 7.304 | 2,017,929 | +0.34(+4.87%) |
Mar 01, 2022 | 7.115 | 7.174 | 6.865 | 6.965 | 1,361,213 | -0.16(-2.24%) |
Feb 28, 2022 | 7.125 | 7.259 | 7.040 | 7.125 | 1,565,617 | -0.14(-1.92%) |
Feb 25, 2022 | 6.975 | 7.264 | 6.970 | 7.264 | 1,481,772 | +0.30(+4.30%) |
Feb 24, 2022 | 6.586 | 7.005 | 6.526 | 6.965 | 2,003,706 | +0.20(+2.95%) |
Feb 23, 2022 | 6.985 | 7.040 | 6.755 | 6.765 | 1,767,069 | -0.16(-2.31%) |
Feb 22, 2022 | 6.935 | 7.050 | 6.850 | 6.925 | 2,543,388 | -0.04(-0.57%) |
Feb 18, 2022 | 6.965 | 0 | -0.07(-0.99%) | |||
Feb 17, 2022 | 6.975 | 7.115 | 6.945 | 7.035 | 1,149,079 | -0.02(-0.28%) |
Feb 16, 2022 | 6.915 | 7.060 | 6.875 | 7.055 | 1,255,230 | +0.19(+2.76%) |
Feb 15, 2022 | 6.695 | 6.885 | 6.690 | 6.865 | 1,630,652 | +0.25(+3.77%) |
Feb 14, 2022 | 6.825 | 6.835 | 6.556 | 6.616 | 1,419,904 | -0.18(-2.64%) |
Feb 11, 2022 | 6.785 | 6.915 | 6.675 | 6.795 | 3,035,426 | +0.05(+0.74%) |
Feb 10, 2022 | 6.675 | 6.920 | 6.606 | 6.745 | 3,063,832 | -0.07(-1.02%) |
Feb 09, 2022 | 6.656 | 6.845 | 6.646 | 6.815 | 1,963,145 | +0.24(+3.64%) |
Feb 08, 2022 | 6.616 | 6.680 | 6.536 | 6.576 | 1,937,337 | -0.05(-0.75%) |
Feb 07, 2022 | 6.755 | 6.800 | 6.586 | 6.626 | 1,586,812 | -0.15(-2.21%) |
Feb 04, 2022 | 6.715 | 6.845 | 6.690 | 6.775 | 1,342,527 | -0.03(-0.44%) |
Feb 03, 2022 | 6.925 | 6.805 | 6.805 | 1,229,577 | -0.14(-2.01%) | |
Feb 02, 2022 | 6.785 | 6.955 | 6.775 | 6.945 | 2,432,043 | +0.17(+2.50%) |
Feb 01, 2022 | 6.985 | 7.025 | 6.705 | 6.775 | 2,091,048 | -0.24(-3.41%) |
Jan 31, 2022 | 6.775 | 7.020 | 7.015 | 1,634,637 | +0.20(+2.93%) | |
Jan 28, 2022 | 6.556 | 6.805 | 6.476 | 6.815 | 1,965,764 | +0.26(+3.96%) |
Jan 27, 2022 | 6.835 | 6.915 | 6.546 | 6.556 | 1,396,409 | -0.20(-2.95%) |
Jan 26, 2022 | 6.875 | 7.005 | 6.675 | 6.755 | 1,540,510 | -0.02(-0.29%) |
Jan 25, 2022 | 6.536 | 6.845 | 6.526 | 6.775 | 1,981,303 | +0.09(+1.34%) |
Jan 24, 2022 | 6.715 | 6.715 | 6.396 | 6.685 | 2,519,806 | -0.14(-2.05%) |
Jan 21, 2022 | 6.845 | 6.965 | 6.785 | 6.825 | 2,543,428 | -0.04(-0.58%) |
Jan 20, 2022 | 7.075 | 7.139 | 6.865 | 6.865 | 1,624,840 | -0.19(-2.69%) |
Jan 19, 2022 | 7.214 | 7.274 | 7.055 | 7.055 | 1,200,050 | -0.15(-2.08%) |
Jan 18, 2022 | 7.204 | 7.299 | 7.110 | 7.204 | 1,280,216 | -0.05(-0.69%) |
Jan 14, 2022 | 7.254 | 0 | +0.06(+0.83%) | |||
Jan 13, 2022 | 7.204 | 7.384 | 7.184 | 7.194 | 1,016,058 | +0.00(+0.00%) |
Jan 12, 2022 | 7.304 | 7.344 | 7.184 | 7.194 | 1,045,011 | -0.07(-0.96%) |
Jan 11, 2022 | 7.134 | 7.264 | 7.045 | 7.264 | 1,876,038 | +0.10(+1.39%) |
Jan 10, 2022 | 7.184 | 7.204 | 7.065 | 7.164 | 1,939,234 | -0.09(-1.24%) |
Jan 07, 2022 | 7.324 | 7.354 | 7.125 | 7.254 | 2,328,999 | -0.02(-0.27%) |
Jan 06, 2022 | 7.374 | 7.414 | 7.264 | 7.274 | 2,491,667 | -0.18(-2.41%) |
Jan 05, 2022 | 7.693 | 7.693 | 7.424 | 7.454 | 1,475,820 | -0.24(-3.11%) |
Jan 04, 2022 | 7.773 | 7.893 | 7.668 | 7.693 | 1,578,583 | -0.05(-0.64%) |