Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.813 | 6.892 | 6.716 | 6.760 | 1,717,675 | +0.01(+0.13%) |
Mar 30, 2022 | 6.743 | 6.804 | 6.716 | 6.751 | 1,693,735 | -0.02(-0.26%) |
Mar 29, 2022 | 6.760 | 6.778 | 6.686 | 6.769 | 1,415,993 | +0.11(+1.58%) |
Mar 28, 2022 | 6.707 | 6.725 | 6.554 | 6.664 | 2,054,575 | -0.14(-2.06%) |
Mar 25, 2022 | 6.497 | 6.813 | 6.488 | 6.804 | 1,305,565 | +0.32(+4.87%) |
Mar 24, 2022 | 6.558 | 6.620 | 6.462 | 6.488 | 2,462,540 | -0.03(-0.40%) |
Mar 23, 2022 | 6.348 | 6.558 | 6.321 | 6.514 | 2,185,441 | +0.10(+1.50%) |
Mar 22, 2022 | 6.374 | 6.466 | 6.334 | 6.418 | 1,500,759 | +0.11(+1.67%) |
Mar 21, 2022 | 6.233 | 6.330 | 6.150 | 6.312 | 4,497,646 | +0.22(+3.60%) |
Mar 18, 2022 | 6.005 | 6.189 | 5.952 | 6.093 | 14,251,612 | +0.10(+1.61%) |
Mar 17, 2022 | 5.909 | 6.023 | 5.812 | 5.996 | 3,172,530 | +0.16(+2.71%) |
Mar 16, 2022 | 5.680 | 5.865 | 5.680 | 5.838 | 2,965,972 | +0.20(+3.58%) |
Mar 15, 2022 | 5.715 | 5.786 | 5.636 | 5.636 | 2,676,902 | -0.11(-1.98%) |
Mar 14, 2022 | 5.750 | 5.944 | 5.715 | 5.750 | 3,981,389 | +0.18(+3.31%) |
Mar 11, 2022 | 5.619 | 5.654 | 5.540 | 5.566 | 1,221,060 | -0.02(-0.31%) |
Mar 10, 2022 | 5.531 | 5.632 | 5.496 | 5.584 | 1,456,026 | -0.07(-1.24%) |
Mar 09, 2022 | 5.478 | 5.720 | 5.470 | 5.654 | 2,477,580 | +0.54(+10.46%) |
Mar 08, 2022 | 5.092 | 5.202 | 5.017 | 5.118 | 1,376,638 | +0.05(+1.04%) |
Mar 07, 2022 | 5.233 | 5.233 | 5.048 | 5.066 | 1,262,632 | -0.19(-3.67%) |
Mar 04, 2022 | 5.259 | 5.276 | 5.189 | 5.259 | 1,893,098 | -0.16(-2.92%) |
Mar 03, 2022 | 5.426 | 5.456 | 5.360 | 5.417 | 1,184,799 | +0.14(+2.66%) |
Mar 02, 2022 | 5.074 | 5.303 | 5.048 | 5.276 | 1,891,758 | +0.24(+4.70%) |
Mar 01, 2022 | 5.048 | 5.241 | 5.009 | 5.039 | 1,800,260 | -0.11(-2.21%) |
Feb 28, 2022 | 5.180 | 5.233 | 5.092 | 5.154 | 1,091,090 | -0.08(-1.51%) |
Feb 25, 2022 | 5.171 | 5.241 | 5.189 | 5.233 | 1,256,643 | +0.04(+0.85%) |
Feb 24, 2022 | 5.206 | 5.211 | 5.035 | 5.189 | 2,167,849 | -0.33(-6.04%) |
Feb 23, 2022 | 5.549 | 5.619 | 5.500 | 5.522 | 1,228,043 | +0.04(+0.64%) |
Feb 22, 2022 | 5.487 | 5.527 | 5.452 | 5.487 | 1,061,809 | +0.01(+0.16%) |
Feb 18, 2022 | 5.478 | 0 | +0.06(+1.13%) | |||
Feb 17, 2022 | 5.513 | 5.531 | 5.402 | 5.417 | 1,131,394 | -0.14(-2.53%) |
Feb 16, 2022 | 5.478 | 5.566 | 5.474 | 5.557 | 1,080,829 | +0.11(+2.10%) |
Feb 15, 2022 | 5.470 | 5.496 | 5.421 | 5.443 | 1,163,953 | +0.05(+0.98%) |
Feb 14, 2022 | 5.373 | 5.408 | 5.294 | 5.391 | 2,075,613 | +0.05(+0.99%) |
Feb 11, 2022 | 5.408 | 5.549 | 5.285 | 5.338 | 2,188,222 | +0.10(+1.87%) |
Feb 10, 2022 | 5.274 | 5.390 | 5.223 | 5.240 | 2,424,444 | +0.05(+0.99%) |
Feb 09, 2022 | 5.197 | 5.231 | 5.120 | 5.189 | 1,617,512 | -0.09(-1.62%) |
Feb 08, 2022 | 5.249 | 5.300 | 5.201 | 5.274 | 801,559 | -0.01(-0.16%) |
Feb 07, 2022 | 5.214 | 5.326 | 5.214 | 5.283 | 876,922 | +0.06(+1.15%) |
Feb 04, 2022 | 5.137 | 5.227 | 5.124 | 5.223 | 1,241,737 | +0.03(+0.66%) |
Feb 03, 2022 | 5.103 | 5.227 | 5.189 | 2,117,007 | +0.01(+0.17%) | |
Feb 02, 2022 | 5.206 | 5.249 | 5.090 | 5.180 | 2,003,028 | -0.17(-3.20%) |
Feb 01, 2022 | 5.326 | 5.390 | 5.308 | 5.351 | 1,773,825 | -0.02(-0.32%) |
Jan 31, 2022 | 5.223 | 5.368 | 5.368 | 1,100,549 | +0.10(+1.95%) | |
Jan 28, 2022 | 5.317 | 5.351 | 5.253 | 5.266 | 1,223,975 | -0.09(-1.60%) |
Jan 27, 2022 | 5.480 | 5.561 | 5.334 | 5.351 | 2,352,959 | +0.09(+1.79%) |
Jan 26, 2022 | 5.249 | 5.308 | 5.193 | 5.257 | 1,654,677 | +0.00(+0.00%) |
Jan 25, 2022 | 4.992 | 5.274 | 4.957 | 5.257 | 2,085,569 | +0.35(+7.16%) |
Jan 24, 2022 | 4.880 | 4.923 | 4.795 | 4.906 | 1,413,191 | -0.05(-1.04%) |
Jan 21, 2022 | 5.009 | 5.107 | 4.949 | 4.957 | 1,493,360 | +0.02(+0.35%) |
Jan 20, 2022 | 4.975 | 5.009 | 4.923 | 4.940 | 1,064,504 | -0.05(-1.03%) |
Jan 19, 2022 | 4.983 | 5.052 | 4.940 | 4.992 | 1,052,459 | +0.13(+2.64%) |
Jan 18, 2022 | 4.923 | 4.945 | 4.786 | 4.863 | 1,746,356 | -0.10(-2.07%) |
Jan 14, 2022 | 4.966 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.803 | 5.017 | 4.778 | 4.915 | 1,535,389 | +0.15(+3.05%) |
Jan 12, 2022 | 4.769 | 4.825 | 4.718 | 4.769 | 1,534,090 | -0.07(-1.42%) |
Jan 11, 2022 | 4.769 | 4.838 | 4.743 | 4.838 | 887,691 | +0.06(+1.25%) |
Jan 10, 2022 | 4.778 | 4.795 | 4.718 | 4.778 | 1,037,878 | +0.03(+0.59%) |
Jan 07, 2022 | 4.698 | 4.767 | 4.681 | 4.750 | 1,500,302 | +0.07(+1.46%) |
Jan 06, 2022 | 4.664 | 4.716 | 4.622 | 4.681 | 787,238 | +0.08(+1.67%) |
Jan 05, 2022 | 4.673 | 4.733 | 4.592 | 4.604 | 977,116 | -0.06(-1.28%) |
Jan 04, 2022 | 4.639 | 4.775 | 4.622 | 4.664 | 1,312,686 | +0.03(+0.55%) |