Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.430 | 6.620 | 6.350 | 6.540 | 88,958 | +0.08(+1.24%) |
Mar 30, 2022 | 6.430 | 6.610 | 6.360 | 6.460 | 75,050 | -0.05(-0.77%) |
Mar 29, 2022 | 6.860 | 6.898 | 6.390 | 6.510 | 71,110 | -0.19(-2.84%) |
Mar 28, 2022 | 6.500 | 6.830 | 6.320 | 6.700 | 208,773 | +0.24(+3.72%) |
Mar 25, 2022 | 6.440 | 6.570 | 6.190 | 6.460 | 144,206 | +0.04(+0.62%) |
Mar 24, 2022 | 6.160 | 6.470 | 5.700 | 6.420 | 378,941 | +0.26(+4.22%) |
Mar 23, 2022 | 5.690 | 6.200 | 5.585 | 6.160 | 317,132 | +0.54(+9.61%) |
Mar 22, 2022 | 5.360 | 5.730 | 5.320 | 5.620 | 329,295 | +0.32(+6.04%) |
Mar 21, 2022 | 5.530 | 5.530 | 5.250 | 5.300 | 113,988 | -0.06(-1.12%) |
Mar 18, 2022 | 5.610 | 5.615 | 5.170 | 5.360 | 228,811 | -0.24(-4.29%) |
Mar 17, 2022 | 5.340 | 5.720 | 5.340 | 5.600 | 73,105 | +0.19(+3.51%) |
Mar 16, 2022 | 5.230 | 5.650 | 5.200 | 5.410 | 111,041 | +0.27(+5.25%) |
Mar 15, 2022 | 4.970 | 5.170 | 4.970 | 5.140 | 88,248 | +0.24(+4.90%) |
Mar 14, 2022 | 5.260 | 5.260 | 4.850 | 4.900 | 98,161 | -0.34(-6.49%) |
Mar 11, 2022 | 5.500 | 5.505 | 5.190 | 5.240 | 35,049 | -0.18(-3.32%) |
Mar 10, 2022 | 5.460 | 5.505 | 5.205 | 5.420 | 115,718 | -0.07(-1.28%) |
Mar 09, 2022 | 5.290 | 5.710 | 5.290 | 5.490 | 143,997 | +0.27(+5.17%) |
Mar 08, 2022 | 5.240 | 5.330 | 5.120 | 5.220 | 107,438 | -0.06(-1.14%) |
Mar 07, 2022 | 5.350 | 5.460 | 5.220 | 5.280 | 72,668 | -0.07(-1.31%) |
Mar 04, 2022 | 5.400 | 5.560 | 5.260 | 5.350 | 69,009 | -0.08(-1.47%) |
Mar 03, 2022 | 5.650 | 5.650 | 5.360 | 5.430 | 53,208 | -0.17(-3.04%) |
Mar 02, 2022 | 5.770 | 5.770 | 5.570 | 5.600 | 34,692 | -0.10(-1.75%) |
Mar 01, 2022 | 5.810 | 5.920 | 5.550 | 5.700 | 76,961 | -0.09(-1.55%) |
Feb 28, 2022 | 5.850 | 6.010 | 5.670 | 5.790 | 61,062 | -0.12(-2.03%) |
Feb 25, 2022 | 5.840 | 5.940 | 5.770 | 5.910 | 70,905 | +0.08(+1.37%) |
Feb 24, 2022 | 5.100 | 5.850 | 5.100 | 5.830 | 491,221 | +0.65(+12.55%) |
Feb 23, 2022 | 5.790 | 5.790 | 5.170 | 5.180 | 104,999 | -0.51(-8.96%) |
Feb 22, 2022 | 5.660 | 5.840 | 5.625 | 5.690 | 76,050 | -0.09(-1.56%) |
Feb 18, 2022 | 5.780 | 0 | -0.11(-1.87%) | |||
Feb 17, 2022 | 6.140 | 6.200 | 5.850 | 5.890 | 102,188 | -0.23(-3.76%) |
Feb 16, 2022 | 6.310 | 6.403 | 6.070 | 6.120 | 146,321 | -0.23(-3.62%) |
Feb 15, 2022 | 6.320 | 6.490 | 6.220 | 6.350 | 94,254 | +0.10(+1.60%) |
Feb 14, 2022 | 6.690 | 6.720 | 6.230 | 6.250 | 60,103 | -0.52(-7.68%) |
Feb 11, 2022 | 7.030 | 7.095 | 6.670 | 6.770 | 76,420 | -0.31(-4.38%) |
Feb 10, 2022 | 7.100 | 7.280 | 7.040 | 7.080 | 69,466 | -0.09(-1.26%) |
Feb 09, 2022 | 7.280 | 7.290 | 7.070 | 7.170 | 75,381 | -0.08(-1.10%) |
Feb 08, 2022 | 7.050 | 7.340 | 7.050 | 7.250 | 78,130 | +0.16(+2.26%) |
Feb 07, 2022 | 7.410 | 7.450 | 6.937 | 7.090 | 94,426 | -0.37(-4.96%) |
Feb 04, 2022 | 7.250 | 7.545 | 6.900 | 7.460 | 63,625 | +0.15(+2.05%) |
Feb 03, 2022 | 7.410 | 7.280 | 7.310 | 152,342 | -0.17(-2.27%) | |
Feb 02, 2022 | 7.960 | 8.180 | 7.350 | 7.480 | 76,930 | -0.36(-4.59%) |
Feb 01, 2022 | 7.800 | 7.865 | 7.650 | 7.840 | 51,390 | +0.05(+0.64%) |
Jan 31, 2022 | 7.440 | 7.990 | 7.790 | 72,696 | +0.40(+5.41%) | |
Jan 28, 2022 | 7.090 | 7.370 | 6.930 | 7.390 | 66,205 | +0.29(+4.08%) |
Jan 27, 2022 | 7.230 | 7.260 | 6.940 | 7.100 | 70,847 | +0.00(+0.00%) |
Jan 26, 2022 | 7.450 | 7.560 | 7.020 | 7.100 | 40,475 | -0.22(-3.01%) |
Jan 25, 2022 | 7.340 | 7.470 | 7.060 | 7.320 | 65,385 | -0.11(-1.48%) |
Jan 24, 2022 | 7.210 | 7.470 | 6.920 | 7.430 | 88,993 | +0.14(+1.92%) |
Jan 21, 2022 | 7.490 | 7.600 | 7.230 | 7.290 | 76,323 | -0.24(-3.19%) |
Jan 20, 2022 | 7.420 | 7.780 | 7.420 | 7.530 | 46,476 | +0.06(+0.80%) |
Jan 19, 2022 | 7.480 | 7.730 | 7.320 | 7.470 | 88,577 | +0.09(+1.22%) |
Jan 18, 2022 | 7.570 | 7.645 | 7.295 | 7.380 | 54,264 | -0.22(-2.89%) |
Jan 14, 2022 | 7.600 | 0 | -0.12(-1.55%) | |||
Jan 13, 2022 | 7.700 | 7.790 | 7.350 | 7.720 | 65,544 | -0.04(-0.52%) |
Jan 12, 2022 | 8.110 | 8.110 | 7.760 | 7.760 | 161,090 | -0.40(-4.90%) |
Jan 11, 2022 | 7.680 | 8.290 | 7.680 | 8.160 | 160,454 | +0.41(+5.29%) |
Jan 10, 2022 | 7.730 | 7.780 | 7.350 | 7.750 | 99,169 | +0.18(+2.38%) |
Jan 07, 2022 | 7.770 | 7.850 | 7.530 | 7.570 | 67,853 | -0.26(-3.32%) |
Jan 06, 2022 | 8.220 | 8.220 | 7.820 | 7.830 | 53,262 | -0.38(-4.63%) |
Jan 05, 2022 | 8.420 | 8.540 | 8.160 | 8.210 | 62,457 | -0.24(-2.84%) |
Jan 04, 2022 | 8.900 | 8.900 | 8.325 | 8.450 | 68,885 | -0.34(-3.87%) |