Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.400 | 6.540 | 6.280 | 6.400 | 59,763 | -0.06(-0.93%) |
Mar 30, 2022 | 6.310 | 6.505 | 6.281 | 6.460 | 165,793 | +0.14(+2.22%) |
Mar 29, 2022 | 6.430 | 6.640 | 6.220 | 6.320 | 220,349 | +0.01(+0.16%) |
Mar 28, 2022 | 6.650 | 6.670 | 6.000 | 6.310 | 620,041 | -0.35(-5.26%) |
Mar 25, 2022 | 7.210 | 7.230 | 6.550 | 6.660 | 66,890 | -0.52(-7.24%) |
Mar 24, 2022 | 7.260 | 7.260 | 7.030 | 7.180 | 49,819 | -0.14(-1.91%) |
Mar 23, 2022 | 7.260 | 7.450 | 7.152 | 7.320 | 179,172 | +0.02(+0.27%) |
Mar 22, 2022 | 7.310 | 7.630 | 7.020 | 7.300 | 292,583 | +0.09(+1.25%) |
Mar 21, 2022 | 6.550 | 7.240 | 6.420 | 7.210 | 444,682 | +0.71(+10.92%) |
Mar 18, 2022 | 6.250 | 6.590 | 6.210 | 6.500 | 202,064 | +0.03(+0.46%) |
Mar 17, 2022 | 6.240 | 6.530 | 6.230 | 6.470 | 79,427 | +0.17(+2.70%) |
Mar 16, 2022 | 6.340 | 6.680 | 6.160 | 6.300 | 454,238 | +0.07(+1.12%) |
Mar 15, 2022 | 6.000 | 6.250 | 5.920 | 6.230 | 504,592 | +0.22(+3.66%) |
Mar 14, 2022 | 6.060 | 6.120 | 5.830 | 6.010 | 122,068 | +0.03(+0.50%) |
Mar 11, 2022 | 6.280 | 6.280 | 5.910 | 5.980 | 367,906 | -0.26(-4.17%) |
Mar 10, 2022 | 6.310 | 6.450 | 6.140 | 6.240 | 163,409 | -0.22(-3.41%) |
Mar 09, 2022 | 6.690 | 6.760 | 6.440 | 6.460 | 247,426 | -0.02(-0.31%) |
Mar 08, 2022 | 6.250 | 6.640 | 6.240 | 6.480 | 277,764 | +0.19(+3.02%) |
Mar 07, 2022 | 6.740 | 6.800 | 5.860 | 6.290 | 549,441 | -0.50(-7.36%) |
Mar 04, 2022 | 7.350 | 7.380 | 6.670 | 6.790 | 143,631 | -0.74(-9.83%) |
Mar 03, 2022 | 7.480 | 7.690 | 7.350 | 7.530 | 290,595 | -0.07(-0.92%) |
Mar 02, 2022 | 7.440 | 7.630 | 7.200 | 7.600 | 256,880 | +0.18(+2.43%) |
Mar 01, 2022 | 7.010 | 7.450 | 6.915 | 7.420 | 507,828 | +0.32(+4.51%) |
Feb 28, 2022 | 7.300 | 7.355 | 6.500 | 7.100 | 780,761 | -0.39(-5.21%) |
Feb 25, 2022 | 7.320 | 7.590 | 7.300 | 7.490 | 231,369 | +0.25(+3.45%) |
Feb 24, 2022 | 6.860 | 7.250 | 6.680 | 7.240 | 288,375 | +0.08(+1.12%) |
Feb 23, 2022 | 7.260 | 7.370 | 7.040 | 7.160 | 362,346 | -0.02(-0.28%) |
Feb 22, 2022 | 7.050 | 7.350 | 6.870 | 7.180 | 95,617 | +0.08(+1.13%) |
Feb 18, 2022 | 7.100 | 0 | -0.35(-4.70%) | |||
Feb 17, 2022 | 7.760 | 7.760 | 7.320 | 7.450 | 221,702 | -0.29(-3.75%) |
Feb 16, 2022 | 7.010 | 8.307 | 6.820 | 7.740 | 947,792 | +0.73(+10.41%) |
Feb 15, 2022 | 6.770 | 7.170 | 6.556 | 7.010 | 540,923 | +0.41(+6.21%) |
Feb 14, 2022 | 6.500 | 6.820 | 6.390 | 6.600 | 181,605 | +0.11(+1.69%) |
Feb 11, 2022 | 6.730 | 6.810 | 6.295 | 6.490 | 222,052 | -0.15(-2.26%) |
Feb 10, 2022 | 6.600 | 6.750 | 6.460 | 6.640 | 176,321 | -0.10(-1.48%) |
Feb 09, 2022 | 6.650 | 6.840 | 6.450 | 6.740 | 631,253 | +0.21(+3.22%) |
Feb 08, 2022 | 6.260 | 6.540 | 6.010 | 6.530 | 208,620 | +0.20(+3.16%) |
Feb 07, 2022 | 6.110 | 6.400 | 6.040 | 6.330 | 208,779 | +0.29(+4.80%) |
Feb 04, 2022 | 5.630 | 6.101 | 5.560 | 6.040 | 149,148 | +0.43(+7.66%) |
Feb 03, 2022 | 5.700 | 5.530 | 5.610 | 206,879 | -0.25(-4.27%) | |
Feb 02, 2022 | 6.270 | 6.270 | 5.790 | 5.860 | 130,747 | -0.41(-6.54%) |
Feb 01, 2022 | 6.010 | 6.300 | 5.830 | 6.270 | 245,166 | +0.27(+4.50%) |
Jan 31, 2022 | 5.480 | 6.000 | 389,894 | +0.62(+11.52%) | ||
Jan 28, 2022 | 5.420 | 5.560 | 5.070 | 5.380 | 354,338 | +0.03(+0.56%) |
Jan 27, 2022 | 5.670 | 5.760 | 5.300 | 5.350 | 512,257 | -0.31(-5.48%) |
Jan 26, 2022 | 5.410 | 5.890 | 5.395 | 5.660 | 297,994 | +0.32(+5.99%) |
Jan 25, 2022 | 5.530 | 5.680 | 5.296 | 5.340 | 243,209 | -0.35(-6.15%) |
Jan 24, 2022 | 5.820 | 5.880 | 5.380 | 5.690 | 726,834 | -0.05(-0.87%) |
Jan 21, 2022 | 6.260 | 6.260 | 5.710 | 5.740 | 343,163 | -0.56(-8.89%) |
Jan 20, 2022 | 6.500 | 6.590 | 6.260 | 6.300 | 492,817 | -0.16(-2.48%) |
Jan 19, 2022 | 6.190 | 6.470 | 6.130 | 6.460 | 371,011 | +0.36(+5.90%) |
Jan 18, 2022 | 6.360 | 6.370 | 6.060 | 6.100 | 255,090 | -0.41(-6.30%) |
Jan 14, 2022 | 6.510 | 0 | -0.22(-3.27%) | |||
Jan 13, 2022 | 7.090 | 7.160 | 6.620 | 6.730 | 357,582 | -0.29(-4.13%) |
Jan 12, 2022 | 7.110 | 7.360 | 7.000 | 7.020 | 361,675 | +0.07(+1.01%) |
Jan 11, 2022 | 6.740 | 7.030 | 6.668 | 6.950 | 364,993 | +0.22(+3.27%) |
Jan 10, 2022 | 6.780 | 6.910 | 6.275 | 6.730 | 589,946 | -0.11(-1.61%) |
Jan 07, 2022 | 7.370 | 7.370 | 6.740 | 6.840 | 233,846 | -0.39(-5.39%) |
Jan 06, 2022 | 7.130 | 7.300 | 6.840 | 7.230 | 190,070 | +0.01(+0.14%) |
Jan 05, 2022 | 7.620 | 7.790 | 7.070 | 7.220 | 230,030 | -0.43(-5.62%) |
Jan 04, 2022 | 8.150 | 8.230 | 7.500 | 7.650 | 199,874 | -0.47(-5.79%) |