Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.490 | 7.640 | 7.310 | 7.420 | 47,874 | -0.06(-0.80%) |
Mar 30, 2022 | 7.610 | 7.770 | 7.480 | 7.480 | 41,287 | -0.17(-2.22%) |
Mar 29, 2022 | 7.340 | 7.750 | 7.340 | 7.650 | 40,190 | +0.35(+4.79%) |
Mar 28, 2022 | 7.400 | 7.400 | 7.240 | 7.300 | 41,412 | -0.10(-1.35%) |
Mar 25, 2022 | 7.200 | 7.410 | 7.197 | 7.400 | 35,005 | +0.05(+0.68%) |
Mar 24, 2022 | 7.232 | 7.430 | 7.050 | 7.350 | 38,817 | +0.22(+3.09%) |
Mar 23, 2022 | 7.380 | 7.450 | 6.925 | 7.130 | 91,567 | -0.37(-4.93%) |
Mar 22, 2022 | 7.220 | 7.516 | 7.200 | 7.500 | 43,608 | +0.23(+3.16%) |
Mar 21, 2022 | 7.300 | 7.490 | 7.210 | 7.270 | 41,569 | +0.08(+1.11%) |
Mar 18, 2022 | 7.220 | 7.250 | 7.160 | 7.190 | 43,467 | +0.02(+0.28%) |
Mar 17, 2022 | 7.060 | 7.240 | 7.020 | 7.170 | 38,757 | +0.07(+0.99%) |
Mar 16, 2022 | 6.800 | 7.190 | 6.800 | 7.100 | 41,991 | +0.35(+5.19%) |
Mar 15, 2022 | 6.500 | 6.930 | 6.500 | 6.750 | 44,049 | +0.34(+5.30%) |
Mar 14, 2022 | 6.240 | 6.500 | 6.180 | 6.410 | 43,101 | +0.20(+3.22%) |
Mar 11, 2022 | 6.250 | 6.400 | 6.130 | 6.210 | 45,942 | -0.17(-2.66%) |
Mar 10, 2022 | 6.360 | 6.500 | 6.175 | 6.380 | 40,944 | -0.01(-0.16%) |
Mar 09, 2022 | 6.400 | 6.540 | 6.300 | 6.390 | 42,964 | +0.01(+0.16%) |
Mar 08, 2022 | 6.300 | 6.640 | 6.241 | 6.380 | 41,341 | +0.07(+1.11%) |
Mar 07, 2022 | 6.200 | 6.390 | 6.200 | 6.310 | 14,149 | -0.04(-0.63%) |
Mar 04, 2022 | 6.200 | 6.440 | 6.200 | 6.350 | 35,239 | +0.11(+1.76%) |
Mar 03, 2022 | 6.110 | 6.461 | 6.100 | 6.240 | 46,942 | -0.06(-0.95%) |
Mar 02, 2022 | 6.400 | 6.680 | 6.300 | 6.300 | 44,512 | -0.05(-0.79%) |
Mar 01, 2022 | 6.350 | 6.580 | 6.310 | 6.350 | 42,560 | -0.12(-1.85%) |
Feb 28, 2022 | 6.130 | 6.590 | 6.130 | 6.470 | 45,286 | +0.10(+1.57%) |
Feb 25, 2022 | 6.220 | 6.375 | 6.050 | 6.370 | 30,626 | +0.10(+1.59%) |
Feb 24, 2022 | 6.130 | 6.270 | 5.980 | 6.270 | 56,903 | +0.13(+2.12%) |
Feb 23, 2022 | 6.150 | 6.480 | 5.990 | 6.140 | 51,748 | -0.13(-2.07%) |
Feb 22, 2022 | 6.130 | 6.690 | 6.050 | 6.270 | 56,432 | +0.07(+1.13%) |
Feb 18, 2022 | 6.200 | 0 | +0.09(+1.47%) | |||
Feb 17, 2022 | 5.860 | 6.211 | 5.860 | 6.110 | 39,258 | +0.20(+3.38%) |
Feb 16, 2022 | 6.160 | 6.163 | 5.830 | 5.910 | 38,088 | -0.20(-3.27%) |
Feb 15, 2022 | 5.960 | 6.180 | 5.830 | 6.110 | 40,048 | +0.11(+1.83%) |
Feb 14, 2022 | 5.890 | 6.000 | 5.820 | 6.000 | 45,014 | +0.17(+2.92%) |
Feb 11, 2022 | 5.810 | 5.950 | 5.605 | 5.830 | 42,306 | -0.02(-0.34%) |
Feb 10, 2022 | 5.520 | 5.950 | 5.490 | 5.850 | 45,454 | +0.30(+5.41%) |
Feb 09, 2022 | 5.600 | 5.600 | 5.450 | 5.550 | 44,300 | +0.10(+1.83%) |
Feb 08, 2022 | 5.590 | 5.590 | 5.450 | 5.450 | 41,600 | -0.12(-2.15%) |
Feb 07, 2022 | 5.480 | 5.640 | 5.480 | 5.570 | 32,820 | +0.11(+2.01%) |
Feb 04, 2022 | 5.850 | 5.850 | 5.460 | 5.460 | 62,181 | -0.21(-3.70%) |
Feb 03, 2022 | 5.660 | 5.860 | 5.670 | 50,661 | +0.03(+0.53%) | |
Feb 02, 2022 | 5.660 | 5.880 | 5.640 | 5.640 | 45,762 | +0.06(+1.08%) |
Feb 01, 2022 | 5.640 | 5.660 | 5.500 | 5.580 | 46,876 | -0.07(-1.24%) |
Jan 31, 2022 | 5.690 | 5.690 | 5.500 | 5.650 | 45,085 | +0.10(+1.80%) |
Jan 28, 2022 | 5.880 | 5.880 | 5.510 | 5.550 | 58,743 | -0.03(-0.54%) |
Jan 27, 2022 | 5.730 | 5.940 | 5.500 | 5.580 | 57,245 | -0.10(-1.76%) |
Jan 26, 2022 | 5.660 | 5.950 | 5.545 | 5.680 | 66,449 | +0.03(+0.53%) |
Jan 25, 2022 | 5.490 | 5.940 | 5.430 | 5.650 | 64,354 | +0.10(+1.80%) |
Jan 24, 2022 | 5.690 | 5.700 | 5.350 | 5.550 | 54,509 | -0.18(-3.14%) |
Jan 21, 2022 | 5.700 | 5.850 | 5.580 | 5.730 | 41,608 | +0.16(+2.87%) |
Jan 20, 2022 | 5.720 | 5.750 | 5.520 | 5.570 | 56,325 | -0.15(-2.62%) |
Jan 19, 2022 | 5.560 | 5.890 | 5.530 | 5.720 | 43,798 | +0.20(+3.62%) |
Jan 18, 2022 | 5.550 | 5.940 | 5.500 | 5.520 | 66,388 | -0.12(-2.13%) |
Jan 14, 2022 | 5.640 | 0 | +0.08(+1.44%) | |||
Jan 13, 2022 | 5.550 | 5.600 | 5.440 | 5.560 | 40,197 | +0.05(+0.91%) |
Jan 12, 2022 | 5.770 | 5.930 | 5.510 | 5.510 | 42,911 | -0.26(-4.51%) |
Jan 11, 2022 | 5.740 | 5.880 | 5.460 | 5.770 | 45,897 | +0.17(+3.04%) |
Jan 10, 2022 | 5.660 | 5.800 | 5.520 | 5.600 | 46,466 | -0.06(-1.06%) |
Jan 07, 2022 | 5.870 | 5.880 | 5.510 | 5.660 | 44,443 | +0.07(+1.25%) |
Jan 06, 2022 | 5.700 | 5.840 | 5.500 | 5.590 | 57,561 | +0.01(+0.18%) |
Jan 05, 2022 | 5.700 | 5.900 | 5.500 | 5.580 | 41,872 | -0.05(-0.89%) |
Jan 04, 2022 | 5.770 | 5.940 | 5.500 | 5.630 | 43,912 | -0.12(-2.09%) |