Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.223 | 7.258 | 7.037 | 7.073 | 658,430 | -0.15(-2.08%) |
Mar 30, 2022 | 7.356 | 7.400 | 7.214 | 7.223 | 624,892 | -0.15(-2.04%) |
Mar 29, 2022 | 7.320 | 7.409 | 7.285 | 7.373 | 499,538 | +0.13(+1.83%) |
Mar 28, 2022 | 7.223 | 7.250 | 7.121 | 7.241 | 447,916 | +0.00(+0.00%) |
Mar 25, 2022 | 7.232 | 7.325 | 7.205 | 7.241 | 426,689 | +0.00(+0.00%) |
Mar 24, 2022 | 7.223 | 7.298 | 7.107 | 7.241 | 726,470 | +0.06(+0.86%) |
Mar 23, 2022 | 7.329 | 7.356 | 7.161 | 7.179 | 616,287 | -0.16(-2.17%) |
Mar 22, 2022 | 7.453 | 7.515 | 7.316 | 7.338 | 730,168 | -0.06(-0.84%) |
Mar 21, 2022 | 7.338 | 7.479 | 7.334 | 7.400 | 446,733 | +0.05(+0.72%) |
Mar 18, 2022 | 7.373 | 7.409 | 7.294 | 7.347 | 1,200,112 | -0.04(-0.48%) |
Mar 17, 2022 | 7.338 | 7.413 | 7.276 | 7.382 | 371,829 | -0.02(-0.30%) |
Mar 16, 2022 | 7.290 | 7.439 | 7.264 | 7.404 | 844,887 | +0.17(+2.30%) |
Mar 15, 2022 | 7.264 | 7.334 | 7.150 | 7.238 | 397,709 | -0.01(-0.12%) |
Mar 14, 2022 | 7.352 | 7.361 | 7.185 | 7.247 | 521,527 | -0.02(-0.24%) |
Mar 11, 2022 | 7.361 | 7.387 | 7.247 | 7.264 | 557,410 | -0.03(-0.36%) |
Mar 10, 2022 | 7.247 | 7.369 | 7.185 | 7.290 | 616,971 | -0.09(-1.19%) |
Mar 09, 2022 | 7.448 | 7.478 | 7.343 | 7.378 | 560,714 | +0.08(+1.08%) |
Mar 08, 2022 | 7.317 | 7.492 | 7.229 | 7.299 | 675,638 | +0.04(+0.60%) |
Mar 07, 2022 | 7.580 | 7.580 | 7.255 | 7.255 | 995,176 | -0.31(-4.06%) |
Mar 04, 2022 | 7.518 | 7.667 | 7.483 | 7.562 | 462,145 | -0.11(-1.37%) |
Mar 03, 2022 | 7.501 | 7.689 | 7.457 | 7.667 | 765,332 | +0.19(+2.58%) |
Mar 02, 2022 | 7.273 | 7.562 | 7.255 | 7.474 | 1,055,621 | +0.24(+3.27%) |
Mar 01, 2022 | 7.527 | 7.527 | 7.085 | 7.238 | 1,541,382 | -0.30(-3.95%) |
Feb 28, 2022 | 7.527 | 7.628 | 7.457 | 7.536 | 721,869 | -0.11(-1.38%) |
Feb 25, 2022 | 7.422 | 7.689 | 7.466 | 7.641 | 852,186 | +0.23(+3.07%) |
Feb 24, 2022 | 7.448 | 7.527 | 7.203 | 7.413 | 1,042,379 | -0.12(-1.63%) |
Feb 23, 2022 | 7.641 | 7.667 | 7.501 | 7.536 | 769,041 | -0.06(-0.81%) |
Feb 22, 2022 | 7.799 | 7.842 | 7.562 | 7.597 | 850,489 | -0.26(-3.34%) |
Feb 18, 2022 | 7.860 | 0 | +0.07(+0.90%) | |||
Feb 17, 2022 | 7.641 | 7.816 | 7.580 | 7.790 | 1,199,627 | +0.06(+0.79%) |
Feb 16, 2022 | 7.580 | 7.825 | 7.448 | 7.729 | 1,148,224 | +0.35(+4.75%) |
Feb 15, 2022 | 7.238 | 7.404 | 7.207 | 7.378 | 682,872 | +0.25(+3.44%) |
Feb 14, 2022 | 7.063 | 7.168 | 7.023 | 7.133 | 630,502 | +0.05(+0.74%) |
Feb 11, 2022 | 6.984 | 7.194 | 6.949 | 7.080 | 516,980 | +0.13(+1.89%) |
Feb 10, 2022 | 6.992 | 7.098 | 6.892 | 6.949 | 681,600 | -0.11(-1.61%) |
Feb 09, 2022 | 7.124 | 7.194 | 7.036 | 7.063 | 590,203 | -0.04(-0.62%) |
Feb 08, 2022 | 7.001 | 7.106 | 6.988 | 7.106 | 587,789 | +0.12(+1.76%) |
Feb 07, 2022 | 7.010 | 7.054 | 6.949 | 6.984 | 339,329 | -0.03(-0.38%) |
Feb 04, 2022 | 6.949 | 7.054 | 6.813 | 7.010 | 489,383 | -0.01(-0.12%) |
Feb 03, 2022 | 7.010 | 6.966 | 7.019 | 401,959 | -0.02(-0.25%) | |
Feb 02, 2022 | 7.159 | 7.207 | 7.010 | 7.036 | 456,798 | -0.11(-1.47%) |
Feb 01, 2022 | 7.133 | 7.185 | 7.019 | 7.141 | 513,901 | +0.01(+0.12%) |
Jan 31, 2022 | 6.979 | 7.137 | 7.133 | 938,664 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.010 | 7.010 | 6.835 | 6.966 | 711,088 | +0.01(+0.13%) |
Jan 27, 2022 | 7.212 | 7.352 | 6.949 | 6.957 | 430,708 | -0.20(-2.82%) |
Jan 26, 2022 | 7.334 | 7.369 | 7.019 | 7.159 | 655,544 | -0.08(-1.09%) |
Jan 25, 2022 | 7.106 | 7.273 | 6.971 | 7.238 | 571,721 | +0.04(+0.61%) |
Jan 24, 2022 | 6.957 | 7.212 | 6.896 | 7.194 | 668,007 | +0.20(+2.88%) |
Jan 21, 2022 | 7.001 | 7.141 | 6.931 | 6.992 | 554,976 | -0.03(-0.37%) |
Jan 20, 2022 | 7.334 | 7.368 | 6.984 | 7.019 | 529,107 | -0.32(-4.30%) |
Jan 19, 2022 | 7.343 | 7.422 | 7.212 | 7.334 | 456,260 | +0.01(+0.12%) |
Jan 18, 2022 | 7.439 | 7.474 | 7.290 | 7.325 | 449,215 | -0.13(-1.76%) |
Jan 14, 2022 | 7.457 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.141 | 7.260 | 7.080 | 7.229 | 564,089 | +0.14(+1.98%) |
Jan 12, 2022 | 7.220 | 7.220 | 7.071 | 7.089 | 497,026 | -0.08(-1.10%) |
Jan 11, 2022 | 7.203 | 7.203 | 7.133 | 7.168 | 484,523 | -0.03(-0.37%) |
Jan 10, 2022 | 7.255 | 7.290 | 7.150 | 7.194 | 376,456 | -0.08(-1.08%) |
Jan 07, 2022 | 7.325 | 7.369 | 7.220 | 7.273 | 319,375 | -0.07(-0.95%) |
Jan 06, 2022 | 7.378 | 7.466 | 7.290 | 7.343 | 314,227 | -0.04(-0.48%) |
Jan 05, 2022 | 7.378 | 7.509 | 7.352 | 7.378 | 395,363 | +0.05(+0.72%) |
Jan 04, 2022 | 7.334 | 7.466 | 7.317 | 7.325 | 433,669 | +0.06(+0.84%) |