Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.440 | 6.575 | 6.320 | 6.380 | 900,507 | -0.09(-1.39%) |
Mar 30, 2022 | 6.950 | 6.965 | 6.410 | 6.470 | 671,535 | -0.58(-8.23%) |
Mar 29, 2022 | 7.060 | 7.210 | 6.955 | 7.050 | 1,072,071 | +0.18(+2.62%) |
Mar 28, 2022 | 6.750 | 6.870 | 6.580 | 6.870 | 483,972 | +0.17(+2.54%) |
Mar 25, 2022 | 6.990 | 6.990 | 6.630 | 6.700 | 740,096 | -0.25(-3.60%) |
Mar 24, 2022 | 6.840 | 7.080 | 6.820 | 6.950 | 824,483 | +0.21(+3.12%) |
Mar 23, 2022 | 6.740 | 6.805 | 6.570 | 6.740 | 613,568 | -0.10(-1.46%) |
Mar 22, 2022 | 6.630 | 6.880 | 6.550 | 6.840 | 521,470 | +0.26(+3.95%) |
Mar 21, 2022 | 6.660 | 6.730 | 6.485 | 6.580 | 456,007 | -0.14(-2.08%) |
Mar 18, 2022 | 6.670 | 6.830 | 6.580 | 6.720 | 949,727 | +0.07(+1.05%) |
Mar 17, 2022 | 6.410 | 6.700 | 6.310 | 6.650 | 566,119 | +0.17(+2.62%) |
Mar 16, 2022 | 6.070 | 6.540 | 6.030 | 6.480 | 999,935 | +0.55(+9.27%) |
Mar 15, 2022 | 5.580 | 5.980 | 5.580 | 5.930 | 702,602 | +0.37(+6.65%) |
Mar 14, 2022 | 5.920 | 6.000 | 5.495 | 5.560 | 919,566 | -0.32(-5.44%) |
Mar 11, 2022 | 6.510 | 6.515 | 5.860 | 5.880 | 720,388 | -0.54(-8.41%) |
Mar 10, 2022 | 6.290 | 6.430 | 6.170 | 6.420 | 783,262 | -0.06(-0.93%) |
Mar 09, 2022 | 6.410 | 6.600 | 6.410 | 6.480 | 611,831 | +0.16(+2.53%) |
Mar 08, 2022 | 6.410 | 6.550 | 6.200 | 6.320 | 1,524,915 | -0.01(-0.16%) |
Mar 07, 2022 | 6.420 | 6.540 | 6.330 | 6.330 | 1,160,461 | -0.07(-1.09%) |
Mar 04, 2022 | 6.240 | 6.465 | 6.240 | 6.400 | 1,055,992 | +0.01(+0.16%) |
Mar 03, 2022 | 6.680 | 6.680 | 6.265 | 6.390 | 452,236 | -0.23(-3.47%) |
Mar 02, 2022 | 6.540 | 6.730 | 6.480 | 6.620 | 719,093 | +0.13(+2.00%) |
Mar 01, 2022 | 6.630 | 6.720 | 6.390 | 6.490 | 706,168 | -0.15(-2.26%) |
Feb 28, 2022 | 6.630 | 6.795 | 6.545 | 6.640 | 702,138 | -0.05(-0.75%) |
Feb 25, 2022 | 6.640 | 6.700 | 6.565 | 6.690 | 592,807 | +0.02(+0.30%) |
Feb 24, 2022 | 6.010 | 6.680 | 5.930 | 6.670 | 1,285,370 | +0.43(+6.89%) |
Feb 23, 2022 | 6.340 | 6.379 | 6.160 | 6.240 | 1,413,737 | -0.02(-0.32%) |
Feb 22, 2022 | 6.530 | 6.590 | 6.250 | 6.260 | 927,539 | -0.36(-5.44%) |
Feb 18, 2022 | 6.620 | 0 | -0.01(-0.15%) | |||
Feb 17, 2022 | 6.670 | 6.710 | 6.515 | 6.630 | 735,062 | -0.08(-1.19%) |
Feb 16, 2022 | 6.640 | 6.735 | 6.530 | 6.710 | 731,371 | +0.04(+0.60%) |
Feb 15, 2022 | 6.360 | 6.690 | 6.360 | 6.670 | 1,051,847 | +0.47(+7.58%) |
Feb 14, 2022 | 6.000 | 6.310 | 5.860 | 6.200 | 1,520,980 | +0.20(+3.33%) |
Feb 11, 2022 | 6.330 | 6.330 | 5.850 | 6.000 | 1,584,562 | -0.39(-6.10%) |
Feb 10, 2022 | 5.990 | 6.620 | 5.900 | 6.390 | 2,672,414 | -0.83(-11.50%) |
Feb 09, 2022 | 7.050 | 7.260 | 6.970 | 7.220 | 2,166,738 | +0.24(+3.44%) |
Feb 08, 2022 | 6.650 | 7.000 | 6.610 | 6.980 | 1,040,002 | +0.27(+4.02%) |
Feb 07, 2022 | 6.520 | 6.795 | 6.510 | 6.710 | 550,900 | +0.20(+3.07%) |
Feb 04, 2022 | 6.410 | 6.600 | 6.260 | 6.510 | 1,359,064 | +0.11(+1.72%) |
Feb 03, 2022 | 6.510 | 6.320 | 6.400 | 718,749 | -0.29(-4.33%) | |
Feb 02, 2022 | 7.020 | 7.020 | 6.620 | 6.690 | 824,058 | -0.35(-4.97%) |
Feb 01, 2022 | 7.050 | 7.130 | 6.890 | 7.040 | 560,429 | -0.07(-0.98%) |
Jan 31, 2022 | 6.500 | 7.120 | 7.110 | 1,225,309 | +0.57(+8.72%) | |
Jan 28, 2022 | 6.340 | 6.550 | 6.110 | 6.540 | 1,083,314 | +0.14(+2.19%) |
Jan 27, 2022 | 6.500 | 6.635 | 6.360 | 6.400 | 809,502 | -0.01(-0.16%) |
Jan 26, 2022 | 6.700 | 6.755 | 6.370 | 6.410 | 1,224,160 | -0.18(-2.73%) |
Jan 25, 2022 | 6.790 | 6.850 | 6.400 | 6.590 | 1,299,947 | -0.38(-5.45%) |
Jan 24, 2022 | 6.470 | 7.020 | 6.320 | 6.970 | 1,460,165 | +0.41(+6.25%) |
Jan 21, 2022 | 6.650 | 6.900 | 6.540 | 6.560 | 1,061,842 | -0.17(-2.53%) |
Jan 20, 2022 | 6.890 | 7.090 | 6.700 | 6.730 | 1,084,542 | -0.03(-0.44%) |
Jan 19, 2022 | 6.800 | 6.910 | 6.650 | 6.760 | 1,359,907 | +0.06(+0.90%) |
Jan 18, 2022 | 6.960 | 7.005 | 6.695 | 6.700 | 1,400,059 | -0.35(-4.96%) |
Jan 14, 2022 | 7.050 | 0 | -0.35(-4.73%) | |||
Jan 13, 2022 | 7.690 | 7.740 | 7.395 | 7.400 | 1,061,930 | -0.19(-2.50%) |
Jan 12, 2022 | 7.730 | 7.920 | 7.425 | 7.590 | 3,137,705 | -0.06(-0.78%) |
Jan 11, 2022 | 7.200 | 7.690 | 7.170 | 7.650 | 4,511,387 | +0.48(+6.69%) |
Jan 10, 2022 | 7.190 | 7.205 | 6.740 | 7.170 | 2,180,372 | -0.18(-2.45%) |
Jan 07, 2022 | 7.480 | 7.510 | 7.330 | 7.350 | 917,383 | -0.07(-0.94%) |
Jan 06, 2022 | 7.470 | 7.565 | 7.250 | 7.420 | 721,743 | -0.08(-1.07%) |
Jan 05, 2022 | 7.600 | 7.805 | 7.440 | 7.500 | 1,041,403 | -0.10(-1.32%) |
Jan 04, 2022 | 7.650 | 7.680 | 7.430 | 7.600 | 609,485 | +0.01(+0.13%) |