Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.275 | 6.405 | 6.266 | 6.266 | 16,122 | -0.04(-0.59%) |
Mar 30, 2022 | 6.322 | 6.387 | 6.145 | 6.303 | 14,291 | -0.03(-0.44%) |
Mar 29, 2022 | 6.479 | 6.479 | 6.275 | 6.331 | 19,268 | -0.13(-2.01%) |
Mar 28, 2022 | 6.452 | 6.479 | 6.298 | 6.461 | 17,901 | +0.02(+0.29%) |
Mar 25, 2022 | 6.303 | 6.461 | 6.247 | 6.442 | 23,689 | +0.18(+2.81%) |
Mar 24, 2022 | 6.192 | 6.303 | 6.035 | 6.266 | 34,180 | +0.07(+1.20%) |
Mar 23, 2022 | 6.284 | 6.294 | 6.090 | 6.192 | 9,959 | -0.02(-0.30%) |
Mar 22, 2022 | 6.043 | 6.294 | 6.024 | 6.210 | 20,136 | +0.14(+2.29%) |
Mar 21, 2022 | 6.182 | 6.182 | 5.987 | 6.071 | 20,098 | -0.06(-0.91%) |
Mar 18, 2022 | 6.284 | 6.284 | 6.043 | 6.127 | 24,123 | -0.11(-1.79%) |
Mar 17, 2022 | 6.192 | 6.303 | 6.081 | 6.238 | 36,286 | +0.02(+0.30%) |
Mar 16, 2022 | 6.377 | 6.387 | 6.108 | 6.220 | 20,680 | -0.16(-2.47%) |
Mar 15, 2022 | 6.136 | 6.479 | 6.136 | 6.377 | 42,950 | +0.19(+3.00%) |
Mar 14, 2022 | 6.182 | 6.284 | 6.074 | 6.192 | 40,593 | +0.01(+0.15%) |
Mar 11, 2022 | 6.405 | 6.405 | 6.109 | 6.182 | 27,959 | -0.20(-3.20%) |
Mar 10, 2022 | 5.922 | 6.387 | 5.895 | 6.387 | 165,071 | +0.74(+13.16%) |
Mar 09, 2022 | 5.663 | 5.709 | 5.579 | 5.644 | 37,158 | -0.07(-1.30%) |
Mar 08, 2022 | 5.700 | 5.802 | 5.686 | 5.718 | 38,948 | +0.14(+2.50%) |
Mar 07, 2022 | 5.551 | 5.709 | 5.477 | 5.579 | 42,375 | -0.03(-0.50%) |
Mar 04, 2022 | 5.625 | 5.644 | 5.515 | 5.607 | 14,875 | +0.00(+0.00%) |
Mar 03, 2022 | 5.570 | 5.607 | 5.495 | 5.607 | 5,956 | +0.10(+1.85%) |
Mar 02, 2022 | 5.635 | 5.709 | 5.254 | 5.505 | 33,193 | +0.02(+0.34%) |
Mar 01, 2022 | 5.830 | 5.830 | 5.486 | 5.486 | 22,385 | -0.23(-4.06%) |
Feb 28, 2022 | 5.477 | 5.802 | 5.477 | 5.718 | 25,884 | +0.14(+2.50%) |
Feb 25, 2022 | 5.477 | 5.625 | 5.514 | 5.579 | 11,510 | +0.07(+1.35%) |
Feb 24, 2022 | 5.700 | 5.700 | 5.477 | 5.505 | 21,284 | -0.18(-3.10%) |
Feb 23, 2022 | 5.672 | 5.783 | 5.672 | 5.681 | 13,827 | +0.07(+1.32%) |
Feb 22, 2022 | 5.477 | 5.663 | 5.477 | 5.607 | 50,437 | +0.01(+0.17%) |
Feb 18, 2022 | 5.598 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.753 | 5.753 | 5.529 | 5.593 | 21,534 | -0.10(-1.77%) |
Feb 16, 2022 | 5.675 | 5.767 | 5.630 | 5.694 | 12,111 | -0.01(-0.16%) |
Feb 15, 2022 | 5.529 | 5.749 | 5.529 | 5.703 | 26,796 | +0.15(+2.64%) |
Feb 14, 2022 | 5.602 | 5.639 | 5.515 | 5.556 | 25,868 | -0.11(-1.94%) |
Feb 11, 2022 | 5.712 | 5.785 | 5.501 | 5.666 | 36,825 | +0.03(+0.49%) |
Feb 10, 2022 | 5.501 | 5.767 | 5.469 | 5.639 | 42,835 | +0.14(+2.50%) |
Feb 09, 2022 | 5.226 | 5.547 | 5.162 | 5.501 | 130,049 | +0.65(+13.42%) |
Feb 08, 2022 | 4.749 | 4.951 | 4.639 | 4.850 | 33,521 | +0.16(+3.32%) |
Feb 07, 2022 | 4.575 | 4.704 | 4.575 | 4.694 | 30,058 | +0.10(+2.20%) |
Feb 04, 2022 | 4.612 | 4.630 | 4.584 | 4.594 | 11,470 | -0.06(-1.18%) |
Feb 03, 2022 | 4.594 | 4.676 | 4.584 | 4.649 | 27,430 | -0.02(-0.39%) |
Feb 02, 2022 | 4.584 | 4.676 | 4.575 | 4.667 | 32,931 | +0.03(+0.59%) |
Feb 01, 2022 | 4.539 | 4.716 | 4.539 | 4.639 | 11,031 | +0.03(+0.60%) |
Jan 31, 2022 | 4.630 | 4.575 | 4.612 | 23,636 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.612 | 4.653 | 4.566 | 4.603 | 16,175 | +0.01(+0.20%) |
Jan 27, 2022 | 4.428 | 4.704 | 4.428 | 4.594 | 17,820 | +0.00(+0.00%) |
Jan 26, 2022 | 4.603 | 4.713 | 4.584 | 4.594 | 26,843 | +0.01(+0.20%) |
Jan 25, 2022 | 4.667 | 4.713 | 4.548 | 4.584 | 27,628 | -0.06(-1.19%) |
Jan 24, 2022 | 4.667 | 4.768 | 4.593 | 4.639 | 33,288 | -0.09(-1.94%) |
Jan 21, 2022 | 4.768 | 4.841 | 4.676 | 4.731 | 53,209 | -0.11(-2.27%) |
Jan 20, 2022 | 4.841 | 4.914 | 4.814 | 4.841 | 13,431 | -0.06(-1.12%) |
Jan 19, 2022 | 4.891 | 4.942 | 4.799 | 4.896 | 64,289 | -0.01(-0.19%) |
Jan 18, 2022 | 4.795 | 4.933 | 4.768 | 4.905 | 24,339 | +0.04(+0.75%) |
Jan 14, 2022 | 4.869 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.869 | 5.043 | 4.862 | 4.951 | 30,203 | +0.05(+0.93%) |
Jan 12, 2022 | 4.869 | 5.018 | 4.850 | 4.905 | 12,563 | +0.01(+0.19%) |
Jan 11, 2022 | 4.832 | 4.997 | 4.832 | 4.896 | 23,605 | -0.06(-1.11%) |
Jan 10, 2022 | 4.957 | 5.006 | 4.832 | 4.951 | 41,342 | +0.02(+0.37%) |
Jan 07, 2022 | 4.933 | 4.996 | 4.878 | 4.933 | 8,132 | -0.04(-0.74%) |
Jan 06, 2022 | 5.089 | 5.116 | 4.887 | 4.969 | 40,830 | -0.11(-2.17%) |
Jan 05, 2022 | 5.107 | 5.199 | 4.997 | 5.079 | 17,902 | +0.01(+0.18%) |
Jan 04, 2022 | 5.144 | 5.199 | 5.062 | 5.070 | 8,453 | -0.09(-1.78%) |