Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.490 | 5.620 | 5.460 | 5.500 | 5,861 | +0.02(+0.36%) |
Mar 30, 2022 | 5.220 | 5.500 | 5.220 | 5.480 | 6,345 | +0.18(+3.40%) |
Mar 29, 2022 | 5.150 | 5.390 | 5.150 | 5.300 | 7,970 | +0.15(+2.91%) |
Mar 28, 2022 | 5.160 | 5.440 | 5.050 | 5.150 | 22,626 | +0.04(+0.78%) |
Mar 25, 2022 | 5.010 | 5.240 | 5.010 | 5.110 | 12,965 | +0.10(+2.00%) |
Mar 24, 2022 | 5.280 | 5.900 | 5.010 | 5.010 | 18,495 | -0.18(-3.47%) |
Mar 23, 2022 | 5.400 | 5.820 | 5.020 | 5.190 | 30,698 | -0.43(-7.65%) |
Mar 22, 2022 | 5.400 | 5.620 | 5.000 | 5.620 | 28,538 | +0.24(+4.46%) |
Mar 21, 2022 | 5.300 | 5.380 | 5.300 | 5.380 | 952 | +0.21(+4.06%) |
Mar 18, 2022 | 5.050 | 5.270 | 5.050 | 5.170 | 15,547 | +0.18(+3.61%) |
Mar 17, 2022 | 4.900 | 5.065 | 4.900 | 4.990 | 1,651 | +0.09(+1.84%) |
Mar 16, 2022 | 5.170 | 5.170 | 4.890 | 4.900 | 3,352 | +0.00(+0.00%) |
Mar 15, 2022 | 4.900 | 4.930 | 4.810 | 4.900 | 4,720 | +0.15(+3.16%) |
Mar 14, 2022 | 5.160 | 5.160 | 4.750 | 4.750 | 7,388 | -0.29(-5.75%) |
Mar 11, 2022 | 5.430 | 5.430 | 5.040 | 5.040 | 6,767 | -0.25(-4.82%) |
Mar 10, 2022 | 5.160 | 5.380 | 5.025 | 5.295 | 1,979 | -0.01(-0.28%) |
Mar 09, 2022 | 5.220 | 5.427 | 5.220 | 5.310 | 2,097 | +0.31(+6.20%) |
Mar 08, 2022 | 5.580 | 5.753 | 5.000 | 5.000 | 49,590 | -0.50(-9.09%) |
Mar 07, 2022 | 6.200 | 6.200 | 5.500 | 5.500 | 14,052 | -0.70(-11.29%) |
Mar 04, 2022 | 6.350 | 6.550 | 6.200 | 6.200 | 78,663 | -0.15(-2.36%) |
Mar 03, 2022 | 6.290 | 6.350 | 6.290 | 6.350 | 864 | +0.00(+0.00%) |
Mar 02, 2022 | 6.310 | 6.350 | 6.310 | 6.350 | 12,306 | +0.04(+0.63%) |
Mar 01, 2022 | 6.560 | 6.560 | 6.310 | 6.310 | 938 | -0.19(-2.92%) |
Feb 28, 2022 | 6.830 | 6.830 | 6.500 | 6.500 | 15,101 | +0.03(+0.46%) |
Feb 25, 2022 | 6.470 | 6.470 | 6.300 | 6.470 | 2,275 | -0.06(-0.92%) |
Feb 24, 2022 | 6.130 | 6.530 | 6.090 | 6.530 | 3,748 | +0.19(+3.00%) |
Feb 23, 2022 | 6.300 | 6.490 | 6.300 | 6.340 | 3,610 | +0.14(+2.26%) |
Feb 22, 2022 | 6.710 | 6.710 | 6.110 | 6.200 | 5,379 | -0.61(-8.96%) |
Feb 18, 2022 | 6.810 | 0 | +0.14(+2.10%) | |||
Feb 17, 2022 | 7.160 | 7.340 | 6.670 | 6.670 | 8,795 | -0.35(-4.99%) |
Feb 16, 2022 | 7.020 | 7.020 | 7.020 | 7.020 | 312 | -0.07(-0.99%) |
Feb 15, 2022 | 7.220 | 7.430 | 6.960 | 7.090 | 12,295 | -0.15(-2.07%) |
Feb 14, 2022 | 6.980 | 7.330 | 6.920 | 7.240 | 9,721 | +0.24(+3.43%) |
Feb 11, 2022 | 7.100 | 7.200 | 7.000 | 7.000 | 6,285 | +0.00(+0.00%) |
Feb 10, 2022 | 6.940 | 7.675 | 6.910 | 7.000 | 20,915 | -0.06(-0.85%) |
Feb 09, 2022 | 6.800 | 7.180 | 6.460 | 7.060 | 14,868 | +0.35(+5.22%) |
Feb 08, 2022 | 6.540 | 7.000 | 6.450 | 6.710 | 13,119 | +0.01(+0.15%) |
Feb 07, 2022 | 6.580 | 6.750 | 6.340 | 6.700 | 4,919 | +0.12(+1.82%) |
Feb 04, 2022 | 7.050 | 7.050 | 6.207 | 6.580 | 3,672 | +0.09(+1.39%) |
Feb 03, 2022 | 6.170 | 6.670 | 6.490 | 5,378 | +0.36(+5.81%) | |
Feb 02, 2022 | 5.890 | 6.240 | 5.880 | 6.134 | 44,535 | +0.25(+4.31%) |
Feb 01, 2022 | 5.890 | 5.890 | 5.800 | 5.880 | 114,233 | -0.08(-1.33%) |
Jan 31, 2022 | 6.100 | 5.950 | 5.959 | 2,979 | -0.04(-0.68%) | |
Jan 28, 2022 | 6.050 | 6.050 | 6.000 | 6.000 | 11,910 | -0.05(-0.83%) |
Jan 27, 2022 | 6.250 | 6.250 | 6.050 | 6.050 | 848 | -0.23(-3.66%) |
Jan 26, 2022 | 6.560 | 6.560 | 6.100 | 6.280 | 3,413 | -0.16(-2.43%) |
Jan 25, 2022 | 6.200 | 6.436 | 6.100 | 6.436 | 3,118 | +0.34(+5.51%) |
Jan 24, 2022 | 6.200 | 6.321 | 6.100 | 6.100 | 9,692 | -0.11(-1.77%) |
Jan 21, 2022 | 6.990 | 6.990 | 6.200 | 6.210 | 7,591 | -0.63(-9.15%) |
Jan 20, 2022 | 6.630 | 6.835 | 6.630 | 6.835 | 500 | +0.21(+3.10%) |
Jan 19, 2022 | 6.780 | 6.780 | 6.630 | 6.630 | 1,456 | -0.21(-3.07%) |
Jan 18, 2022 | 6.800 | 6.840 | 6.800 | 6.840 | 2,598 | -0.16(-2.29%) |
Jan 14, 2022 | 7.000 | 0 | +0.04(+0.57%) | |||
Jan 13, 2022 | 7.430 | 7.560 | 6.810 | 6.960 | 4,064 | -0.54(-7.20%) |
Jan 12, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 552 | +0.28(+3.88%) |
Jan 11, 2022 | 6.750 | 7.470 | 6.750 | 7.220 | 16,791 | +0.52(+7.76%) |
Jan 10, 2022 | 6.720 | 6.880 | 6.500 | 6.700 | 11,082 | -0.14(-2.05%) |
Jan 07, 2022 | 6.630 | 6.840 | 6.500 | 6.840 | 4,570 | +0.14(+2.09%) |
Jan 06, 2022 | 6.810 | 6.810 | 6.650 | 6.700 | 1,667 | -0.01(-0.15%) |
Jan 05, 2022 | 7.100 | 7.250 | 6.710 | 6.710 | 7,643 | -0.08(-1.18%) |
Jan 04, 2022 | 6.490 | 6.790 | 6.490 | 6.790 | 183,626 | +0.44(+6.93%) |