Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.980 | 8.215 | 7.905 | 7.940 | 2,515,160 | -0.05(-0.63%) |
Mar 30, 2022 | 7.930 | 8.485 | 7.895 | 7.990 | 3,434,103 | +0.11(+1.40%) |
Mar 29, 2022 | 7.690 | 7.930 | 7.615 | 7.880 | 2,850,297 | +0.19(+2.47%) |
Mar 28, 2022 | 7.770 | 7.800 | 7.430 | 7.690 | 3,050,638 | -0.23(-2.90%) |
Mar 25, 2022 | 7.720 | 8.030 | 7.680 | 7.920 | 2,742,373 | +0.15(+1.93%) |
Mar 24, 2022 | 7.750 | 7.783 | 7.480 | 7.770 | 2,864,143 | +0.06(+0.78%) |
Mar 23, 2022 | 7.850 | 7.987 | 7.660 | 7.710 | 2,917,148 | -0.13(-1.66%) |
Mar 22, 2022 | 7.760 | 7.885 | 7.630 | 7.840 | 3,294,999 | +0.10(+1.29%) |
Mar 21, 2022 | 8.170 | 8.260 | 7.690 | 7.740 | 4,062,710 | -0.26(-3.25%) |
Mar 18, 2022 | 7.870 | 8.110 | 7.850 | 8.000 | 6,802,182 | +0.05(+0.63%) |
Mar 17, 2022 | 7.360 | 8.020 | 7.325 | 7.950 | 3,952,398 | +0.62(+8.46%) |
Mar 16, 2022 | 7.200 | 7.355 | 7.030 | 7.330 | 3,562,578 | +0.16(+2.23%) |
Mar 15, 2022 | 7.010 | 7.200 | 6.710 | 7.170 | 3,650,567 | -0.04(-0.55%) |
Mar 14, 2022 | 7.700 | 7.720 | 7.140 | 7.210 | 5,117,036 | -0.65(-8.27%) |
Mar 11, 2022 | 8.330 | 8.400 | 7.860 | 7.860 | 3,784,457 | -0.33(-4.03%) |
Mar 10, 2022 | 8.110 | 8.340 | 8.020 | 8.190 | 3,638,071 | -0.01(-0.12%) |
Mar 09, 2022 | 7.978 | 8.285 | 7.875 | 8.200 | 5,043,936 | +0.18(+2.24%) |
Mar 08, 2022 | 7.560 | 8.290 | 7.540 | 8.020 | 7,437,558 | +0.58(+7.80%) |
Mar 07, 2022 | 7.490 | 7.917 | 7.390 | 7.440 | 4,505,958 | +0.05(+0.68%) |
Mar 04, 2022 | 7.230 | 7.480 | 7.220 | 7.390 | 3,630,712 | +0.07(+0.96%) |
Mar 03, 2022 | 7.580 | 7.730 | 7.210 | 7.320 | 2,436,767 | -0.24(-3.17%) |
Mar 02, 2022 | 7.560 | 7.650 | 7.310 | 7.560 | 3,751,721 | +0.13(+1.75%) |
Mar 01, 2022 | 7.400 | 7.670 | 7.240 | 7.430 | 6,500,787 | +0.16(+2.20%) |
Feb 28, 2022 | 6.910 | 7.290 | 6.910 | 7.270 | 5,658,110 | +0.32(+4.60%) |
Feb 25, 2022 | 6.460 | 6.990 | 6.170 | 6.950 | 5,356,946 | +0.43(+6.60%) |
Feb 24, 2022 | 5.790 | 6.570 | 5.770 | 6.520 | 4,271,541 | +0.51(+8.49%) |
Feb 23, 2022 | 6.100 | 6.390 | 5.990 | 6.010 | 3,136,794 | +0.03(+0.50%) |
Feb 22, 2022 | 6.100 | 6.255 | 5.900 | 5.980 | 2,808,592 | -0.16(-2.61%) |
Feb 18, 2022 | 6.140 | 0 | -0.17(-2.69%) | |||
Feb 17, 2022 | 6.550 | 6.605 | 6.260 | 6.310 | 1,623,273 | -0.33(-4.97%) |
Feb 16, 2022 | 6.650 | 6.730 | 6.580 | 6.640 | 2,034,413 | -0.01(-0.15%) |
Feb 15, 2022 | 6.510 | 6.725 | 6.420 | 6.650 | 2,156,366 | +0.20(+3.10%) |
Feb 14, 2022 | 6.510 | 6.685 | 6.401 | 6.450 | 2,932,804 | -0.15(-2.27%) |
Feb 11, 2022 | 6.730 | 6.840 | 6.560 | 6.600 | 3,928,893 | -0.03(-0.45%) |
Feb 10, 2022 | 6.610 | 6.970 | 6.570 | 6.630 | 3,881,463 | -0.11(-1.63%) |
Feb 09, 2022 | 6.480 | 6.750 | 6.395 | 6.740 | 2,942,055 | +0.40(+6.31%) |
Feb 08, 2022 | 6.160 | 6.360 | 6.091 | 6.340 | 3,137,510 | +0.14(+2.26%) |
Feb 07, 2022 | 6.020 | 6.255 | 5.910 | 6.200 | 3,838,063 | +0.20(+3.33%) |
Feb 04, 2022 | 5.920 | 6.110 | 5.855 | 6.000 | 3,316,266 | +0.14(+2.39%) |
Feb 03, 2022 | 5.900 | 5.840 | 5.860 | 2,839,391 | -0.17(-2.82%) | |
Feb 02, 2022 | 6.330 | 6.360 | 6.000 | 6.030 | 3,170,211 | -0.31(-4.89%) |
Feb 01, 2022 | 6.090 | 6.445 | 6.030 | 6.340 | 4,064,631 | +0.27(+4.45%) |
Jan 31, 2022 | 5.700 | 6.070 | 3,879,175 | +0.38(+6.68%) | ||
Jan 28, 2022 | 5.670 | 5.710 | 5.400 | 5.690 | 3,915,576 | +0.02(+0.35%) |
Jan 27, 2022 | 6.170 | 6.280 | 5.430 | 5.670 | 10,126,758 | -0.03(-0.53%) |
Jan 26, 2022 | 6.060 | 6.550 | 5.670 | 5.700 | 15,194,182 | +0.19(+3.45%) |
Jan 25, 2022 | 5.110 | 5.540 | 5.060 | 5.510 | 4,857,606 | +0.27(+5.15%) |
Jan 24, 2022 | 4.900 | 5.270 | 4.700 | 5.240 | 5,165,125 | +0.10(+1.95%) |
Jan 21, 2022 | 5.340 | 5.480 | 5.130 | 5.140 | 4,223,464 | -0.37(-6.72%) |
Jan 20, 2022 | 5.710 | 5.960 | 5.500 | 5.510 | 2,972,532 | -0.22(-3.84%) |
Jan 19, 2022 | 5.920 | 5.990 | 5.680 | 5.730 | 2,772,296 | -0.04(-0.69%) |
Jan 18, 2022 | 6.080 | 6.110 | 5.715 | 5.770 | 3,173,516 | -0.31(-5.10%) |
Jan 14, 2022 | 6.080 | 0 | +0.04(+0.66%) | |||
Jan 13, 2022 | 6.350 | 6.358 | 6.020 | 6.040 | 2,142,360 | -0.25(-3.97%) |
Jan 12, 2022 | 6.400 | 6.430 | 6.220 | 6.290 | 1,864,645 | -0.06(-0.94%) |
Jan 11, 2022 | 6.110 | 6.395 | 6.000 | 6.350 | 2,464,708 | +0.29(+4.79%) |
Jan 10, 2022 | 6.150 | 6.185 | 5.860 | 6.060 | 3,140,072 | -0.14(-2.26%) |
Jan 07, 2022 | 6.200 | 6.265 | 6.070 | 6.200 | 2,588,582 | +0.01(+0.16%) |
Jan 06, 2022 | 6.190 | 6.280 | 5.940 | 6.190 | 4,382,574 | +0.12(+1.98%) |
Jan 05, 2022 | 6.600 | 6.661 | 6.060 | 6.070 | 4,137,166 | -0.56(-8.45%) |
Jan 04, 2022 | 6.780 | 6.780 | 6.480 | 6.630 | 3,818,528 | +0.08(+1.28%) |