Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.170 | 7.310 | 7.060 | 7.150 | 28,869 | +0.00(+0.00%) |
Mar 30, 2022 | 7.190 | 7.440 | 7.010 | 7.150 | 28,075 | +0.00(+0.00%) |
Mar 29, 2022 | 6.890 | 7.240 | 6.865 | 7.150 | 19,049 | +0.22(+3.17%) |
Mar 28, 2022 | 7.130 | 7.130 | 6.600 | 6.930 | 18,985 | -0.21(-2.94%) |
Mar 25, 2022 | 7.020 | 7.140 | 6.660 | 7.140 | 48,489 | +0.16(+2.29%) |
Mar 24, 2022 | 7.070 | 7.090 | 6.863 | 6.980 | 17,006 | +0.01(+0.14%) |
Mar 23, 2022 | 6.940 | 7.010 | 6.819 | 6.970 | 18,690 | +0.04(+0.58%) |
Mar 22, 2022 | 6.940 | 6.970 | 6.827 | 6.930 | 10,996 | +0.28(+4.21%) |
Mar 21, 2022 | 6.800 | 6.938 | 6.530 | 6.650 | 15,130 | -0.31(-4.45%) |
Mar 18, 2022 | 6.990 | 7.040 | 6.680 | 6.960 | 28,745 | -0.03(-0.43%) |
Mar 17, 2022 | 6.730 | 7.000 | 6.620 | 6.990 | 32,904 | +0.29(+4.33%) |
Mar 16, 2022 | 6.310 | 6.790 | 6.310 | 6.700 | 24,411 | +0.60(+9.82%) |
Mar 15, 2022 | 6.360 | 6.429 | 6.080 | 6.101 | 20,251 | -0.15(-2.38%) |
Mar 14, 2022 | 6.880 | 6.880 | 6.150 | 6.250 | 25,292 | -0.59(-8.63%) |
Mar 11, 2022 | 6.990 | 7.040 | 6.750 | 6.840 | 26,765 | +0.29(+4.43%) |
Mar 10, 2022 | 6.460 | 6.690 | 6.180 | 6.550 | 29,521 | +0.08(+1.24%) |
Mar 09, 2022 | 6.150 | 6.500 | 5.920 | 6.470 | 56,668 | +0.67(+11.46%) |
Mar 08, 2022 | 5.820 | 6.079 | 5.680 | 5.805 | 58,907 | +0.13(+2.38%) |
Mar 07, 2022 | 5.530 | 5.950 | 5.530 | 5.670 | 21,476 | +0.07(+1.25%) |
Mar 04, 2022 | 5.790 | 5.840 | 5.560 | 5.600 | 36,245 | -0.31(-5.25%) |
Mar 03, 2022 | 5.980 | 6.070 | 5.860 | 5.910 | 26,690 | -0.18(-2.96%) |
Mar 02, 2022 | 6.430 | 6.430 | 5.900 | 6.090 | 47,226 | -0.11(-1.77%) |
Mar 01, 2022 | 6.200 | 6.607 | 6.130 | 6.200 | 29,769 | +0.04(+0.65%) |
Feb 28, 2022 | 6.360 | 6.370 | 6.100 | 6.160 | 40,654 | -0.23(-3.60%) |
Feb 25, 2022 | 6.410 | 6.600 | 6.280 | 6.390 | 11,488 | +0.09(+1.43%) |
Feb 24, 2022 | 5.743 | 6.550 | 5.540 | 6.300 | 37,338 | +0.07(+1.12%) |
Feb 23, 2022 | 6.530 | 6.650 | 6.151 | 6.230 | 29,982 | -0.31(-4.74%) |
Feb 22, 2022 | 6.530 | 6.820 | 6.290 | 6.540 | 19,720 | -0.14(-2.10%) |
Feb 18, 2022 | 6.680 | 0 | +0.07(+1.06%) | |||
Feb 17, 2022 | 7.240 | 7.240 | 6.510 | 6.610 | 22,004 | -0.41(-5.84%) |
Feb 16, 2022 | 6.910 | 7.050 | 6.680 | 7.020 | 18,399 | +0.21(+3.08%) |
Feb 15, 2022 | 6.570 | 6.810 | 6.560 | 6.810 | 19,613 | +0.33(+5.09%) |
Feb 14, 2022 | 6.780 | 7.070 | 6.390 | 6.480 | 42,822 | -0.43(-6.22%) |
Feb 11, 2022 | 6.870 | 7.055 | 6.690 | 6.910 | 39,792 | +0.09(+1.32%) |
Feb 10, 2022 | 6.840 | 7.490 | 6.770 | 6.820 | 33,685 | -0.24(-3.40%) |
Feb 09, 2022 | 6.820 | 7.219 | 6.810 | 7.060 | 28,575 | +0.30(+4.44%) |
Feb 08, 2022 | 6.720 | 7.000 | 6.640 | 6.760 | 26,612 | -0.02(-0.29%) |
Feb 07, 2022 | 6.540 | 7.010 | 6.540 | 6.780 | 30,101 | +0.04(+0.59%) |
Feb 04, 2022 | 6.490 | 6.950 | 6.375 | 6.740 | 28,679 | +0.24(+3.69%) |
Feb 03, 2022 | 6.550 | 6.470 | 6.500 | 23,106 | -0.17(-2.55%) | |
Feb 02, 2022 | 7.120 | 7.120 | 6.600 | 6.670 | 32,114 | -0.40(-5.66%) |
Feb 01, 2022 | 6.750 | 7.375 | 6.570 | 7.070 | 62,813 | +0.42(+6.32%) |
Jan 31, 2022 | 6.320 | 6.730 | 6.650 | 46,997 | +0.33(+5.22%) | |
Jan 28, 2022 | 6.000 | 6.320 | 5.900 | 6.320 | 50,232 | +0.34(+5.69%) |
Jan 27, 2022 | 6.350 | 6.370 | 5.900 | 5.980 | 78,058 | -0.26(-4.17%) |
Jan 26, 2022 | 6.170 | 6.580 | 6.130 | 6.240 | 82,640 | +0.12(+1.96%) |
Jan 25, 2022 | 5.960 | 6.280 | 5.641 | 6.120 | 70,708 | -0.01(-0.16%) |
Jan 24, 2022 | 6.200 | 6.400 | 5.450 | 6.130 | 202,929 | +0.01(+0.16%) |
Jan 21, 2022 | 6.540 | 6.820 | 5.790 | 6.120 | 124,942 | -0.22(-3.47%) |
Jan 20, 2022 | 6.490 | 7.180 | 6.300 | 6.340 | 164,180 | -0.05(-0.78%) |
Jan 19, 2022 | 6.610 | 6.680 | 6.340 | 6.390 | 46,387 | -0.21(-3.18%) |
Jan 18, 2022 | 7.450 | 7.450 | 6.470 | 6.600 | 136,838 | -0.67(-9.22%) |
Jan 14, 2022 | 7.270 | 0 | -0.11(-1.49%) | |||
Jan 13, 2022 | 8.300 | 8.300 | 7.340 | 7.380 | 88,596 | -0.84(-10.22%) |
Jan 12, 2022 | 7.830 | 8.240 | 7.670 | 8.220 | 123,038 | +0.68(+9.02%) |
Jan 11, 2022 | 7.570 | 7.935 | 7.400 | 7.540 | 92,130 | +0.12(+1.62%) |
Jan 10, 2022 | 7.020 | 7.420 | 6.730 | 7.420 | 119,817 | +0.39(+5.55%) |
Jan 07, 2022 | 7.100 | 7.190 | 6.720 | 7.030 | 51,586 | +0.06(+0.86%) |
Jan 06, 2022 | 7.030 | 7.120 | 6.560 | 6.970 | 52,297 | +0.00(+0.00%) |
Jan 05, 2022 | 7.080 | 7.360 | 6.889 | 6.970 | 101,347 | -0.09(-1.27%) |
Jan 04, 2022 | 7.660 | 7.670 | 7.060 | 7.060 | 95,211 | -0.50(-6.61%) |