Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.250 | 5.250 | 4.995 | 5.160 | 590,415 | -0.10(-1.90%) |
Mar 30, 2022 | 5.460 | 5.490 | 5.240 | 5.260 | 778,047 | -0.20(-3.66%) |
Mar 29, 2022 | 5.650 | 5.770 | 5.265 | 5.460 | 752,880 | -0.07(-1.27%) |
Mar 28, 2022 | 5.430 | 5.600 | 5.320 | 5.530 | 566,388 | +0.09(+1.65%) |
Mar 25, 2022 | 5.410 | 5.490 | 5.260 | 5.440 | 515,324 | +0.05(+0.93%) |
Mar 24, 2022 | 5.600 | 5.700 | 5.330 | 5.390 | 492,562 | -0.18(-3.23%) |
Mar 23, 2022 | 5.660 | 5.820 | 5.520 | 5.570 | 375,042 | -0.15(-2.62%) |
Mar 22, 2022 | 5.560 | 5.830 | 5.560 | 5.720 | 453,013 | +0.12(+2.14%) |
Mar 21, 2022 | 5.500 | 5.660 | 5.430 | 5.600 | 449,009 | +0.07(+1.27%) |
Mar 18, 2022 | 5.390 | 5.630 | 5.390 | 5.530 | 638,269 | +0.06(+1.10%) |
Mar 17, 2022 | 5.180 | 5.480 | 5.100 | 5.470 | 451,345 | +0.21(+3.99%) |
Mar 16, 2022 | 4.990 | 5.280 | 4.910 | 5.260 | 471,115 | +0.37(+7.57%) |
Mar 15, 2022 | 4.370 | 4.910 | 4.370 | 4.890 | 845,983 | +0.50(+11.39%) |
Mar 14, 2022 | 5.000 | 5.055 | 4.310 | 4.390 | 2,064,287 | -0.61(-12.20%) |
Mar 11, 2022 | 5.410 | 5.440 | 5.000 | 5.000 | 464,707 | -0.37(-6.89%) |
Mar 10, 2022 | 5.450 | 5.550 | 5.130 | 5.370 | 690,039 | -0.12(-2.19%) |
Mar 09, 2022 | 5.620 | 5.640 | 5.430 | 5.490 | 428,111 | +0.04(+0.73%) |
Mar 08, 2022 | 5.240 | 5.540 | 5.050 | 5.450 | 844,827 | +0.16(+3.02%) |
Mar 07, 2022 | 5.530 | 5.600 | 5.270 | 5.290 | 486,724 | -0.30(-5.37%) |
Mar 04, 2022 | 5.870 | 6.040 | 5.520 | 5.590 | 751,952 | -0.43(-7.14%) |
Mar 03, 2022 | 6.400 | 6.470 | 5.990 | 6.020 | 494,433 | -0.37(-5.79%) |
Mar 02, 2022 | 6.300 | 6.460 | 6.230 | 6.390 | 555,419 | +0.08(+1.27%) |
Mar 01, 2022 | 6.600 | 6.740 | 6.280 | 6.310 | 838,112 | -0.30(-4.54%) |
Feb 28, 2022 | 6.510 | 6.720 | 6.460 | 6.610 | 661,536 | -0.04(-0.60%) |
Feb 25, 2022 | 6.560 | 6.660 | 6.510 | 6.650 | 585,416 | +0.13(+1.99%) |
Feb 24, 2022 | 5.930 | 6.570 | 5.840 | 6.520 | 1,109,329 | +0.15(+2.35%) |
Feb 23, 2022 | 6.780 | 6.860 | 6.120 | 6.370 | 1,070,119 | -0.31(-4.64%) |
Feb 22, 2022 | 6.630 | 7.010 | 6.630 | 6.680 | 692,071 | -0.03(-0.45%) |
Feb 18, 2022 | 6.710 | 0 | -0.07(-1.03%) | |||
Feb 17, 2022 | 6.960 | 7.060 | 6.710 | 6.780 | 383,710 | -0.23(-3.28%) |
Feb 16, 2022 | 7.160 | 7.160 | 6.825 | 7.010 | 455,806 | -0.25(-3.44%) |
Feb 15, 2022 | 7.170 | 7.280 | 7.080 | 7.260 | 311,952 | +0.22(+3.12%) |
Feb 14, 2022 | 7.020 | 7.290 | 7.000 | 7.040 | 505,121 | -0.06(-0.85%) |
Feb 11, 2022 | 7.340 | 7.500 | 7.030 | 7.100 | 447,206 | -0.25(-3.40%) |
Feb 10, 2022 | 7.010 | 7.480 | 7.010 | 7.350 | 614,653 | +0.17(+2.37%) |
Feb 09, 2022 | 6.940 | 7.215 | 6.880 | 7.180 | 564,218 | +0.30(+4.36%) |
Feb 08, 2022 | 6.780 | 7.000 | 6.710 | 6.880 | 620,725 | +0.02(+0.29%) |
Feb 07, 2022 | 6.660 | 7.000 | 6.555 | 6.860 | 1,288,942 | +0.19(+2.85%) |
Feb 04, 2022 | 6.150 | 6.730 | 6.150 | 6.670 | 750,063 | +0.58(+9.52%) |
Feb 03, 2022 | 6.190 | 6.090 | 1,098,000 | -0.56(-8.42%) | ||
Feb 02, 2022 | 6.610 | 6.660 | 6.320 | 6.650 | 961,746 | +0.19(+2.94%) |
Feb 01, 2022 | 6.180 | 6.480 | 6.065 | 6.460 | 635,442 | +0.82(+14.54%) |
Jan 28, 2022 | 5.510 | 5.700 | 5.360 | 5.640 | 452,137 | +0.09(+1.62%) |
Jan 27, 2022 | 5.830 | 5.883 | 5.520 | 5.550 | 619,545 | -0.24(-4.15%) |
Jan 26, 2022 | 5.730 | 6.120 | 5.660 | 5.790 | 1,413,012 | +0.29(+5.27%) |
Jan 25, 2022 | 5.630 | 5.870 | 5.470 | 5.500 | 1,498,565 | -0.34(-5.82%) |
Jan 24, 2022 | 5.400 | 5.905 | 5.340 | 5.840 | 2,071,891 | +0.24(+4.29%) |
Jan 21, 2022 | 6.250 | 6.345 | 5.600 | 5.600 | 1,239,754 | -0.59(-9.53%) |
Jan 20, 2022 | 6.280 | 6.550 | 6.190 | 6.190 | 823,371 | -0.08(-1.28%) |
Jan 19, 2022 | 6.310 | 6.395 | 6.170 | 6.270 | 956,458 | +0.06(+0.97%) |
Jan 18, 2022 | 6.290 | 6.580 | 6.205 | 6.210 | 544,365 | -0.17(-2.66%) |
Jan 14, 2022 | 6.380 | 0 | -0.22(-3.33%) | |||
Jan 13, 2022 | 6.970 | 6.985 | 6.580 | 6.600 | 519,919 | -0.38(-5.44%) |
Jan 12, 2022 | 7.100 | 7.210 | 6.890 | 6.980 | 380,733 | -0.07(-0.99%) |
Jan 11, 2022 | 6.710 | 7.100 | 6.700 | 7.050 | 707,734 | +0.36(+5.38%) |
Jan 10, 2022 | 6.580 | 6.720 | 6.460 | 6.690 | 693,218 | -0.05(-0.74%) |
Jan 07, 2022 | 6.720 | 6.900 | 6.690 | 6.740 | 873,844 | +0.03(+0.45%) |
Jan 06, 2022 | 6.870 | 7.120 | 6.670 | 6.710 | 1,445,833 | -0.24(-3.45%) |
Jan 05, 2022 | 7.300 | 7.480 | 6.950 | 6.950 | 801,413 | -0.33(-4.53%) |
Jan 04, 2022 | 7.680 | 7.865 | 7.210 | 7.280 | 1,076,128 | -0.36(-4.71%) |