Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.100 | 7.210 | 7.020 | 7.050 | 3,634,695 | -0.05(-0.70%) |
Mar 30, 2022 | 7.150 | 7.295 | 7.090 | 7.100 | 1,828,856 | -0.07(-0.98%) |
Mar 29, 2022 | 7.000 | 7.255 | 6.960 | 7.170 | 1,473,747 | +0.15(+2.14%) |
Mar 28, 2022 | 6.990 | 7.030 | 6.870 | 7.020 | 1,387,881 | +0.02(+0.29%) |
Mar 25, 2022 | 6.840 | 7.060 | 6.790 | 7.000 | 2,404,770 | +0.17(+2.49%) |
Mar 24, 2022 | 6.770 | 6.845 | 6.665 | 6.830 | 1,341,986 | +0.08(+1.19%) |
Mar 23, 2022 | 6.750 | 6.790 | 6.655 | 6.750 | 838,839 | -0.09(-1.32%) |
Mar 22, 2022 | 6.730 | 6.935 | 6.690 | 6.840 | 1,514,382 | +0.12(+1.79%) |
Mar 21, 2022 | 6.680 | 6.810 | 6.650 | 6.720 | 1,242,720 | +0.05(+0.75%) |
Mar 18, 2022 | 6.830 | 6.850 | 6.620 | 6.670 | 3,584,829 | -0.16(-2.34%) |
Mar 17, 2022 | 6.710 | 6.860 | 6.700 | 6.830 | 1,567,112 | +0.04(+0.59%) |
Mar 16, 2022 | 7.070 | 7.090 | 6.490 | 6.790 | 2,858,075 | -0.15(-2.16%) |
Mar 15, 2022 | 6.850 | 7.075 | 6.820 | 6.940 | 1,416,459 | +0.04(+0.58%) |
Mar 14, 2022 | 7.260 | 7.260 | 6.870 | 6.900 | 1,750,170 | -0.29(-4.03%) |
Mar 11, 2022 | 7.280 | 7.320 | 7.170 | 7.190 | 1,506,046 | -0.09(-1.24%) |
Mar 10, 2022 | 7.190 | 7.290 | 7.115 | 7.280 | 1,972,043 | -0.02(-0.27%) |
Mar 09, 2022 | 7.100 | 7.360 | 7.070 | 7.300 | 2,847,848 | +0.30(+4.29%) |
Mar 08, 2022 | 6.970 | 7.090 | 6.880 | 7.000 | 2,067,636 | +0.08(+1.16%) |
Mar 07, 2022 | 6.990 | 7.020 | 6.840 | 6.920 | 1,938,104 | -0.04(-0.57%) |
Mar 04, 2022 | 6.880 | 7.080 | 6.860 | 6.960 | 3,413,657 | -0.03(-0.43%) |
Mar 03, 2022 | 6.770 | 6.990 | 6.370 | 6.990 | 3,880,186 | +0.26(+3.86%) |
Mar 02, 2022 | 6.730 | 6.840 | 6.660 | 6.730 | 4,377,622 | +0.01(+0.15%) |
Mar 01, 2022 | 6.850 | 6.860 | 6.650 | 6.720 | 2,122,246 | -0.16(-2.33%) |
Feb 28, 2022 | 6.880 | 6.900 | 6.680 | 6.880 | 2,418,193 | -0.12(-1.71%) |
Feb 25, 2022 | 6.810 | 7.000 | 6.830 | 7.000 | 2,343,371 | +0.24(+3.55%) |
Feb 24, 2022 | 6.350 | 6.800 | 6.240 | 6.760 | 4,817,845 | +0.32(+4.97%) |
Feb 23, 2022 | 6.590 | 6.640 | 6.350 | 6.440 | 3,969,009 | -0.09(-1.38%) |
Feb 22, 2022 | 6.360 | 6.645 | 6.220 | 6.530 | 3,754,624 | +0.13(+2.03%) |
Feb 18, 2022 | 6.400 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.500 | 6.760 | 6.440 | 6.540 | 6,669,825 | -0.02(-0.30%) |
Feb 16, 2022 | 6.210 | 6.655 | 6.200 | 6.560 | 4,523,416 | +0.24(+3.80%) |
Feb 15, 2022 | 5.310 | 6.400 | 5.300 | 6.320 | 8,905,771 | +0.93(+17.25%) |
Feb 14, 2022 | 5.450 | 5.600 | 5.310 | 5.390 | 2,299,287 | -0.09(-1.64%) |
Feb 11, 2022 | 5.500 | 5.620 | 5.420 | 5.480 | 1,418,852 | -0.02(-0.36%) |
Feb 10, 2022 | 5.440 | 5.710 | 5.400 | 5.500 | 1,972,767 | -0.06(-1.08%) |
Feb 09, 2022 | 5.380 | 5.640 | 5.310 | 5.560 | 2,965,283 | +0.23(+4.32%) |
Feb 08, 2022 | 5.150 | 5.360 | 5.110 | 5.330 | 1,747,931 | +0.17(+3.29%) |
Feb 07, 2022 | 5.160 | 5.250 | 5.060 | 5.160 | 1,445,514 | -0.02(-0.39%) |
Feb 04, 2022 | 5.200 | 5.310 | 4.880 | 5.180 | 2,273,288 | -0.06(-1.15%) |
Feb 03, 2022 | 5.380 | 5.210 | 5.240 | 1,981,630 | -0.18(-3.32%) | |
Feb 02, 2022 | 5.450 | 5.465 | 5.340 | 5.420 | 1,874,555 | -0.06(-1.09%) |
Feb 01, 2022 | 5.320 | 5.500 | 5.240 | 5.480 | 2,019,926 | +0.19(+3.59%) |
Jan 31, 2022 | 5.170 | 5.310 | 5.290 | 1,654,496 | +0.04(+0.76%) | |
Jan 28, 2022 | 5.150 | 5.240 | 5.025 | 5.250 | 1,772,296 | +0.10(+1.94%) |
Jan 27, 2022 | 5.240 | 5.275 | 5.110 | 5.150 | 2,295,060 | -0.07(-1.34%) |
Jan 26, 2022 | 5.390 | 5.485 | 5.140 | 5.220 | 1,492,486 | -0.08(-1.51%) |
Jan 25, 2022 | 5.220 | 5.385 | 5.120 | 5.300 | 1,539,698 | +0.02(+0.38%) |
Jan 24, 2022 | 5.060 | 5.310 | 4.905 | 5.280 | 2,976,733 | +0.08(+1.54%) |
Jan 21, 2022 | 5.250 | 5.305 | 5.100 | 5.200 | 2,653,896 | -0.06(-1.14%) |
Jan 20, 2022 | 5.350 | 5.470 | 5.240 | 5.260 | 1,457,406 | -0.06(-1.13%) |
Jan 19, 2022 | 5.480 | 5.615 | 5.320 | 5.320 | 3,065,445 | -0.17(-3.10%) |
Jan 18, 2022 | 5.360 | 5.520 | 5.360 | 5.490 | 2,254,121 | +0.08(+1.48%) |
Jan 14, 2022 | 5.410 | 0 | +0.12(+2.27%) | |||
Jan 13, 2022 | 5.310 | 5.375 | 5.250 | 5.290 | 2,156,694 | +0.04(+0.76%) |
Jan 12, 2022 | 5.390 | 5.440 | 5.240 | 5.250 | 1,863,269 | -0.14(-2.60%) |
Jan 11, 2022 | 5.050 | 5.430 | 5.012 | 5.390 | 3,186,871 | +0.29(+5.69%) |
Jan 10, 2022 | 5.240 | 5.275 | 5.051 | 5.100 | 4,610,832 | -0.15(-2.86%) |
Jan 07, 2022 | 5.260 | 5.330 | 5.215 | 5.250 | 1,755,194 | +0.00(+0.00%) |
Jan 06, 2022 | 5.230 | 5.335 | 5.210 | 5.250 | 3,078,179 | +0.02(+0.38%) |
Jan 05, 2022 | 5.410 | 5.450 | 5.205 | 5.230 | 2,436,471 | -0.18(-3.33%) |
Jan 04, 2022 | 5.350 | 5.480 | 5.340 | 5.410 | 3,219,445 | +0.10(+1.88%) |