Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.420 | 6.520 | 6.120 | 6.310 | 147,539 | -0.12(-1.87%) |
Mar 30, 2022 | 6.420 | 6.940 | 6.420 | 6.430 | 119,578 | -0.03(-0.46%) |
Mar 29, 2022 | 6.420 | 6.600 | 6.110 | 6.460 | 80,794 | +0.05(+0.78%) |
Mar 28, 2022 | 6.480 | 6.565 | 5.990 | 6.410 | 254,016 | -0.07(-1.08%) |
Mar 25, 2022 | 6.660 | 6.660 | 5.965 | 6.480 | 219,358 | -0.01(-0.15%) |
Mar 24, 2022 | 6.580 | 6.640 | 6.430 | 6.490 | 111,737 | -0.13(-1.96%) |
Mar 23, 2022 | 6.650 | 6.940 | 6.550 | 6.620 | 96,718 | +0.01(+0.15%) |
Mar 22, 2022 | 6.410 | 6.780 | 6.385 | 6.610 | 142,457 | +0.28(+4.42%) |
Mar 21, 2022 | 6.420 | 6.497 | 6.220 | 6.330 | 75,886 | -0.20(-3.06%) |
Mar 18, 2022 | 6.460 | 6.770 | 6.401 | 6.530 | 97,430 | +0.07(+1.08%) |
Mar 17, 2022 | 6.110 | 6.760 | 6.110 | 6.460 | 192,594 | +0.45(+7.49%) |
Mar 16, 2022 | 5.910 | 6.210 | 5.730 | 6.010 | 119,726 | +0.20(+3.44%) |
Mar 15, 2022 | 5.850 | 6.010 | 5.633 | 5.810 | 57,152 | +0.13(+2.29%) |
Mar 14, 2022 | 6.240 | 6.300 | 5.640 | 5.680 | 87,930 | -0.59(-9.41%) |
Mar 11, 2022 | 6.420 | 6.450 | 6.190 | 6.270 | 47,015 | -0.09(-1.42%) |
Mar 10, 2022 | 6.280 | 6.639 | 6.100 | 6.360 | 82,399 | -0.17(-2.60%) |
Mar 09, 2022 | 6.320 | 6.700 | 6.270 | 6.530 | 57,533 | +0.40(+6.53%) |
Mar 08, 2022 | 6.080 | 6.512 | 5.920 | 6.130 | 121,836 | +0.04(+0.66%) |
Mar 07, 2022 | 6.610 | 6.950 | 6.000 | 6.090 | 271,171 | -0.61(-9.10%) |
Mar 04, 2022 | 6.280 | 6.720 | 6.280 | 6.700 | 97,620 | +0.31(+4.85%) |
Mar 03, 2022 | 6.750 | 6.880 | 6.300 | 6.390 | 119,753 | -0.36(-5.33%) |
Mar 02, 2022 | 6.910 | 7.130 | 6.680 | 6.750 | 151,171 | -0.11(-1.60%) |
Mar 01, 2022 | 6.750 | 7.090 | 6.690 | 6.860 | 114,753 | +0.07(+1.03%) |
Feb 28, 2022 | 6.980 | 6.980 | 6.580 | 6.790 | 131,795 | -0.07(-1.02%) |
Feb 25, 2022 | 6.620 | 6.950 | 6.380 | 6.860 | 221,631 | +0.34(+5.21%) |
Feb 24, 2022 | 5.660 | 6.563 | 5.570 | 6.520 | 208,302 | +0.60(+10.14%) |
Feb 23, 2022 | 6.330 | 6.435 | 5.831 | 5.920 | 208,890 | -0.32(-5.13%) |
Feb 22, 2022 | 5.750 | 6.309 | 5.750 | 6.240 | 186,074 | -0.01(-0.16%) |
Feb 18, 2022 | 6.250 | 0 | +0.14(+2.29%) | |||
Feb 17, 2022 | 6.440 | 6.570 | 6.100 | 6.110 | 181,393 | -0.38(-5.86%) |
Feb 16, 2022 | 6.130 | 6.500 | 6.040 | 6.490 | 269,129 | +0.23(+3.67%) |
Feb 15, 2022 | 5.890 | 6.350 | 5.860 | 6.260 | 243,716 | +0.51(+8.87%) |
Feb 14, 2022 | 5.820 | 5.985 | 5.680 | 5.750 | 50,936 | -0.06(-1.03%) |
Feb 11, 2022 | 6.140 | 6.200 | 5.650 | 5.810 | 113,736 | -0.26(-4.28%) |
Feb 10, 2022 | 5.990 | 6.390 | 5.930 | 6.070 | 72,280 | -0.10(-1.62%) |
Feb 09, 2022 | 5.860 | 6.180 | 5.810 | 6.170 | 94,202 | +0.29(+4.93%) |
Feb 08, 2022 | 5.880 | 6.160 | 5.680 | 5.880 | 112,632 | +0.07(+1.20%) |
Feb 07, 2022 | 6.070 | 6.220 | 5.595 | 5.810 | 153,488 | +0.19(+3.38%) |
Feb 04, 2022 | 5.310 | 5.780 | 5.090 | 5.620 | 346,857 | +0.34(+6.44%) |
Feb 03, 2022 | 5.500 | 5.260 | 5.280 | 125,886 | -0.37(-6.55%) | |
Feb 02, 2022 | 5.830 | 6.080 | 5.535 | 5.650 | 137,537 | -0.10(-1.74%) |
Feb 01, 2022 | 5.680 | 5.972 | 5.550 | 5.750 | 161,715 | +0.15(+2.68%) |
Jan 31, 2022 | 5.340 | 5.600 | 246,045 | +0.28(+5.26%) | ||
Jan 28, 2022 | 5.340 | 5.390 | 5.120 | 5.320 | 253,190 | -0.10(-1.85%) |
Jan 27, 2022 | 5.870 | 6.020 | 5.370 | 5.420 | 231,534 | -0.50(-8.45%) |
Jan 26, 2022 | 6.010 | 6.180 | 5.780 | 5.920 | 291,355 | +0.16(+2.78%) |
Jan 25, 2022 | 5.830 | 6.070 | 5.560 | 5.760 | 149,735 | -0.27(-4.48%) |
Jan 24, 2022 | 6.240 | 6.340 | 5.470 | 6.030 | 452,627 | -0.41(-6.37%) |
Jan 21, 2022 | 6.770 | 7.067 | 6.290 | 6.440 | 363,192 | -0.48(-6.94%) |
Jan 20, 2022 | 6.990 | 7.080 | 6.795 | 6.920 | 187,885 | -0.01(-0.14%) |
Jan 19, 2022 | 7.050 | 7.160 | 6.700 | 6.930 | 155,023 | -0.09(-1.28%) |
Jan 18, 2022 | 7.260 | 7.340 | 6.910 | 7.020 | 166,508 | -0.24(-3.31%) |
Jan 14, 2022 | 7.260 | 0 | -0.04(-0.55%) | |||
Jan 13, 2022 | 7.700 | 7.700 | 7.250 | 7.300 | 170,475 | -0.45(-5.81%) |
Jan 12, 2022 | 7.730 | 7.890 | 7.412 | 7.750 | 213,696 | +0.00(+0.00%) |
Jan 11, 2022 | 7.720 | 7.890 | 7.500 | 7.750 | 203,459 | +0.29(+3.89%) |
Jan 10, 2022 | 7.520 | 7.590 | 7.080 | 7.460 | 142,653 | +0.02(+0.27%) |
Jan 07, 2022 | 7.120 | 7.570 | 7.000 | 7.440 | 169,270 | +0.28(+3.91%) |
Jan 06, 2022 | 7.220 | 7.560 | 6.672 | 7.160 | 323,185 | -0.10(-1.38%) |
Jan 05, 2022 | 8.540 | 8.540 | 7.210 | 7.260 | 360,122 | -1.42(-16.36%) |
Jan 04, 2022 | 9.250 | 9.250 | 8.650 | 8.680 | 148,977 | -0.49(-5.34%) |