Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.950 | 5.960 | 5.670 | 5.670 | 713,281 | -0.25(-4.22%) |
Mar 30, 2022 | 6.030 | 6.220 | 5.900 | 5.920 | 898,882 | -0.17(-2.79%) |
Mar 29, 2022 | 6.030 | 6.240 | 5.950 | 6.090 | 1,218,516 | +0.21(+3.57%) |
Mar 28, 2022 | 5.740 | 5.940 | 5.630 | 5.880 | 1,029,868 | +0.15(+2.62%) |
Mar 25, 2022 | 6.000 | 6.080 | 5.690 | 5.730 | 1,124,813 | -0.28(-4.66%) |
Mar 24, 2022 | 5.930 | 6.040 | 5.860 | 6.010 | 1,002,983 | +0.11(+1.86%) |
Mar 23, 2022 | 6.010 | 6.290 | 5.880 | 5.900 | 1,257,985 | -0.23(-3.75%) |
Mar 22, 2022 | 5.820 | 6.290 | 5.790 | 6.130 | 1,678,104 | +0.36(+6.24%) |
Mar 21, 2022 | 6.120 | 6.120 | 5.670 | 5.770 | 1,191,171 | -0.38(-6.18%) |
Mar 18, 2022 | 5.960 | 6.240 | 5.950 | 6.150 | 1,490,326 | +0.15(+2.50%) |
Mar 17, 2022 | 5.820 | 6.095 | 5.770 | 6.000 | 1,448,432 | +0.05(+0.84%) |
Mar 16, 2022 | 5.880 | 6.110 | 5.780 | 5.950 | 1,163,518 | +0.25(+4.39%) |
Mar 15, 2022 | 5.600 | 5.875 | 5.565 | 5.700 | 1,006,609 | +0.11(+1.97%) |
Mar 14, 2022 | 5.760 | 6.040 | 5.560 | 5.590 | 1,361,310 | -0.26(-4.44%) |
Mar 11, 2022 | 6.180 | 6.260 | 5.675 | 5.850 | 1,480,097 | -0.27(-4.41%) |
Mar 10, 2022 | 6.290 | 6.310 | 5.920 | 6.120 | 1,259,356 | -0.38(-5.85%) |
Mar 09, 2022 | 6.220 | 6.520 | 6.010 | 6.500 | 1,555,644 | +0.64(+10.92%) |
Mar 08, 2022 | 5.630 | 5.990 | 5.380 | 5.860 | 1,297,426 | +0.20(+3.53%) |
Mar 07, 2022 | 6.120 | 6.410 | 5.650 | 5.660 | 1,870,835 | -0.49(-7.97%) |
Mar 04, 2022 | 6.500 | 6.700 | 6.020 | 6.150 | 2,439,295 | -0.42(-6.39%) |
Mar 03, 2022 | 7.010 | 7.010 | 6.420 | 6.570 | 1,790,048 | -0.36(-5.19%) |
Mar 02, 2022 | 7.070 | 7.070 | 6.750 | 6.930 | 897,689 | -0.13(-1.84%) |
Mar 01, 2022 | 6.890 | 7.190 | 6.890 | 7.060 | 1,052,232 | +0.17(+2.47%) |
Feb 28, 2022 | 6.890 | 7.060 | 6.790 | 6.890 | 1,272,684 | -0.05(-0.72%) |
Feb 25, 2022 | 6.730 | 6.940 | 6.365 | 6.940 | 2,269,376 | +0.19(+2.81%) |
Feb 24, 2022 | 6.190 | 6.755 | 6.190 | 6.750 | 1,152,085 | +0.36(+5.63%) |
Feb 23, 2022 | 6.710 | 6.780 | 6.345 | 6.390 | 2,503,361 | -0.28(-4.20%) |
Feb 22, 2022 | 6.400 | 6.780 | 6.360 | 6.670 | 2,840,204 | +0.05(+0.76%) |
Feb 18, 2022 | 6.620 | 0 | +0.13(+2.00%) | |||
Feb 17, 2022 | 6.910 | 6.970 | 6.400 | 6.490 | 2,052,731 | -0.28(-4.14%) |
Feb 16, 2022 | 7.930 | 8.639 | 6.680 | 6.770 | 7,340,948 | -2.08(-23.50%) |
Feb 15, 2022 | 8.620 | 8.905 | 8.500 | 8.850 | 1,392,130 | +0.35(+4.12%) |
Feb 14, 2022 | 8.560 | 8.820 | 8.392 | 8.500 | 711,470 | -0.11(-1.28%) |
Feb 11, 2022 | 8.730 | 9.037 | 8.545 | 8.610 | 1,283,680 | -0.10(-1.15%) |
Feb 10, 2022 | 8.630 | 8.870 | 8.515 | 8.710 | 1,105,570 | -0.14(-1.58%) |
Feb 09, 2022 | 8.670 | 8.900 | 8.560 | 8.850 | 1,007,743 | +0.24(+2.79%) |
Feb 08, 2022 | 8.230 | 8.610 | 8.190 | 8.610 | 1,241,833 | +0.26(+3.11%) |
Feb 07, 2022 | 8.120 | 8.370 | 8.085 | 8.350 | 945,680 | +0.15(+1.83%) |
Feb 04, 2022 | 7.980 | 8.325 | 7.780 | 8.200 | 1,663,794 | +0.20(+2.50%) |
Feb 03, 2022 | 8.000 | 7.940 | 8.000 | 1,315,649 | -0.42(-4.99%) | |
Feb 02, 2022 | 8.580 | 8.640 | 8.280 | 8.420 | 1,506,864 | -0.09(-1.06%) |
Feb 01, 2022 | 8.700 | 8.720 | 8.240 | 8.510 | 2,721,698 | -0.07(-0.82%) |
Jan 31, 2022 | 8.410 | 8.580 | 5,019,605 | +0.78(+10.00%) | ||
Jan 28, 2022 | 7.570 | 7.800 | 7.350 | 7.800 | 1,132,452 | +0.22(+2.90%) |
Jan 27, 2022 | 7.910 | 7.990 | 7.435 | 7.580 | 668,361 | -0.27(-3.44%) |
Jan 26, 2022 | 8.090 | 8.220 | 7.790 | 7.850 | 1,577,945 | +0.07(+0.90%) |
Jan 25, 2022 | 7.700 | 7.980 | 7.620 | 7.780 | 1,521,442 | -0.06(-0.77%) |
Jan 24, 2022 | 7.720 | 7.860 | 6.880 | 7.840 | 2,775,898 | -0.11(-1.38%) |
Jan 21, 2022 | 8.380 | 8.430 | 7.950 | 7.950 | 1,070,060 | -0.53(-6.25%) |
Jan 20, 2022 | 8.620 | 8.916 | 8.460 | 8.480 | 1,668,621 | +0.08(+0.95%) |
Jan 19, 2022 | 8.280 | 8.600 | 8.185 | 8.400 | 1,251,519 | +0.17(+2.07%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.200 | 8.230 | 1,940,226 | +0.02(+0.24%) |
Jan 14, 2022 | 8.210 | 0 | +0.30(+3.79%) | |||
Jan 13, 2022 | 8.540 | 8.740 | 7.895 | 7.910 | 1,254,819 | -0.66(-7.70%) |
Jan 12, 2022 | 8.610 | 8.850 | 8.420 | 8.570 | 603,020 | -0.08(-0.92%) |
Jan 11, 2022 | 8.310 | 8.665 | 8.210 | 8.650 | 1,641,828 | +0.36(+4.34%) |
Jan 10, 2022 | 8.280 | 8.330 | 7.860 | 8.290 | 1,194,832 | -0.14(-1.66%) |
Jan 07, 2022 | 8.420 | 8.630 | 8.270 | 8.430 | 819,385 | +0.06(+0.72%) |
Jan 06, 2022 | 8.500 | 8.740 | 8.290 | 8.370 | 1,055,891 | -0.17(-1.99%) |
Jan 05, 2022 | 8.800 | 9.316 | 8.540 | 8.540 | 1,677,421 | -0.34(-3.83%) |
Jan 04, 2022 | 9.480 | 9.520 | 8.770 | 8.880 | 1,221,334 | -0.50(-5.33%) |