Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.930 | 7.160 | 6.770 | 7.000 | 48,578 | +0.12(+1.74%) |
Mar 30, 2022 | 6.950 | 7.166 | 6.850 | 6.880 | 29,732 | -0.08(-1.15%) |
Mar 29, 2022 | 6.950 | 7.090 | 6.930 | 6.960 | 37,983 | +0.04(+0.58%) |
Mar 28, 2022 | 6.980 | 7.020 | 6.750 | 6.920 | 45,272 | +0.07(+1.02%) |
Mar 25, 2022 | 6.840 | 7.170 | 6.680 | 6.850 | 145,958 | -0.03(-0.44%) |
Mar 24, 2022 | 6.980 | 7.060 | 6.750 | 6.880 | 47,964 | -0.08(-1.15%) |
Mar 23, 2022 | 6.870 | 7.138 | 6.830 | 6.960 | 38,834 | +0.02(+0.29%) |
Mar 22, 2022 | 6.770 | 7.050 | 6.770 | 6.940 | 65,585 | +0.11(+1.61%) |
Mar 21, 2022 | 7.080 | 7.080 | 6.580 | 6.830 | 82,085 | -0.12(-1.73%) |
Mar 18, 2022 | 6.900 | 7.370 | 6.640 | 6.950 | 531,741 | +0.05(+0.72%) |
Mar 17, 2022 | 6.690 | 7.050 | 6.430 | 6.900 | 213,714 | +0.17(+2.53%) |
Mar 16, 2022 | 6.640 | 7.225 | 6.330 | 6.730 | 442,273 | +0.15(+2.28%) |
Mar 15, 2022 | 6.490 | 6.629 | 6.280 | 6.580 | 27,453 | +0.16(+2.49%) |
Mar 14, 2022 | 6.610 | 6.820 | 6.400 | 6.420 | 28,434 | -0.20(-3.02%) |
Mar 11, 2022 | 6.530 | 6.670 | 6.311 | 6.620 | 76,468 | +0.23(+3.60%) |
Mar 10, 2022 | 6.820 | 6.950 | 6.070 | 6.390 | 159,013 | -0.46(-6.72%) |
Mar 09, 2022 | 6.960 | 7.000 | 6.810 | 6.850 | 39,115 | +0.07(+1.03%) |
Mar 08, 2022 | 6.790 | 7.200 | 6.700 | 6.780 | 79,311 | -0.06(-0.88%) |
Mar 07, 2022 | 6.990 | 7.145 | 6.750 | 6.840 | 35,389 | -0.15(-2.15%) |
Mar 04, 2022 | 7.150 | 7.250 | 6.880 | 6.990 | 41,462 | -0.16(-2.24%) |
Mar 03, 2022 | 7.220 | 7.250 | 7.010 | 7.150 | 24,541 | +0.02(+0.28%) |
Mar 02, 2022 | 7.090 | 7.388 | 7.090 | 7.130 | 39,894 | -0.26(-3.52%) |
Mar 01, 2022 | 7.380 | 7.500 | 7.300 | 7.390 | 18,670 | +0.01(+0.14%) |
Feb 28, 2022 | 7.180 | 7.560 | 7.180 | 7.380 | 32,053 | -0.02(-0.27%) |
Feb 25, 2022 | 7.500 | 7.500 | 7.290 | 7.400 | 41,956 | +0.05(+0.68%) |
Feb 24, 2022 | 7.200 | 7.800 | 7.060 | 7.350 | 109,370 | -0.32(-4.17%) |
Feb 23, 2022 | 8.050 | 8.297 | 7.610 | 7.670 | 44,180 | -0.37(-4.60%) |
Feb 22, 2022 | 8.450 | 8.640 | 8.040 | 8.040 | 56,109 | -0.37(-4.40%) |
Feb 18, 2022 | 8.410 | 0 | -0.29(-3.33%) | |||
Feb 17, 2022 | 9.100 | 9.340 | 8.680 | 8.700 | 31,950 | -0.31(-3.44%) |
Feb 16, 2022 | 8.710 | 9.140 | 8.700 | 9.010 | 23,002 | +0.37(+4.28%) |
Feb 15, 2022 | 8.450 | 8.850 | 8.450 | 8.640 | 23,079 | +0.22(+2.61%) |
Feb 14, 2022 | 8.420 | 8.750 | 8.370 | 8.420 | 57,109 | +0.00(+0.00%) |
Feb 11, 2022 | 8.840 | 8.970 | 8.150 | 8.420 | 42,322 | -0.48(-5.39%) |
Feb 10, 2022 | 8.620 | 9.160 | 8.610 | 8.900 | 83,776 | +0.24(+2.77%) |
Feb 09, 2022 | 8.410 | 8.760 | 8.272 | 8.660 | 31,745 | +0.45(+5.48%) |
Feb 08, 2022 | 8.510 | 8.616 | 8.050 | 8.210 | 30,089 | -0.24(-2.84%) |
Feb 07, 2022 | 8.010 | 8.660 | 7.870 | 8.450 | 66,256 | +0.46(+5.76%) |
Feb 04, 2022 | 7.770 | 8.050 | 7.570 | 7.990 | 67,070 | +0.25(+3.23%) |
Feb 03, 2022 | 7.840 | 8.020 | 7.500 | 7.740 | 41,597 | -0.23(-2.89%) |
Feb 02, 2022 | 8.370 | 8.450 | 7.500 | 7.970 | 111,652 | -0.40(-4.78%) |
Feb 01, 2022 | 7.180 | 9.170 | 7.180 | 8.370 | 572,310 | +1.28(+18.05%) |
Jan 31, 2022 | 6.930 | 7.220 | 6.853 | 7.090 | 90,923 | +0.19(+2.75%) |
Jan 28, 2022 | 6.790 | 7.121 | 6.500 | 6.900 | 104,422 | +0.14(+2.07%) |
Jan 27, 2022 | 6.950 | 7.500 | 6.650 | 6.760 | 202,591 | -0.19(-2.73%) |
Jan 26, 2022 | 7.430 | 7.620 | 6.700 | 6.950 | 59,979 | -0.50(-6.71%) |
Jan 25, 2022 | 7.190 | 7.720 | 6.970 | 7.450 | 58,280 | +0.03(+0.40%) |
Jan 24, 2022 | 7.080 | 7.600 | 6.650 | 7.420 | 73,561 | +0.12(+1.64%) |
Jan 21, 2022 | 7.720 | 7.820 | 7.140 | 7.300 | 98,140 | -0.55(-7.01%) |
Jan 20, 2022 | 7.630 | 8.130 | 7.620 | 7.850 | 52,551 | +0.18(+2.35%) |
Jan 19, 2022 | 7.870 | 8.050 | 7.570 | 7.670 | 56,431 | -0.23(-2.91%) |
Jan 18, 2022 | 8.060 | 8.300 | 7.780 | 7.900 | 77,217 | -0.17(-2.11%) |
Jan 14, 2022 | 8.070 | 0 | -0.11(-1.34%) | |||
Jan 13, 2022 | 7.990 | 8.680 | 7.939 | 8.180 | 105,092 | +0.06(+0.74%) |
Jan 12, 2022 | 8.190 | 8.320 | 8.060 | 8.120 | 28,702 | +0.01(+0.12%) |
Jan 11, 2022 | 7.750 | 8.340 | 7.590 | 8.110 | 69,645 | +0.41(+5.32%) |
Jan 10, 2022 | 7.900 | 7.990 | 7.430 | 7.700 | 45,662 | -0.20(-2.53%) |
Jan 07, 2022 | 8.200 | 8.450 | 7.870 | 7.900 | 44,352 | -0.35(-4.24%) |
Jan 06, 2022 | 8.590 | 8.590 | 7.810 | 8.250 | 136,985 | -0.10(-1.20%) |
Jan 05, 2022 | 8.890 | 9.240 | 8.306 | 8.350 | 122,519 | -0.60(-6.70%) |
Jan 04, 2022 | 9.230 | 9.250 | 8.770 | 8.950 | 55,933 | -0.08(-0.89%) |