Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.998 | 7.052 | 6.649 | 6.649 | 3,079 | -0.30(-4.30%) |
Mar 30, 2022 | 7.400 | 7.400 | 6.729 | 6.948 | 5,916 | -0.24(-3.41%) |
Mar 29, 2022 | 6.450 | 7.500 | 6.102 | 7.193 | 36,823 | +0.61(+9.28%) |
Mar 28, 2022 | 6.499 | 6.698 | 6.295 | 6.582 | 3,196 | -0.12(-1.75%) |
Mar 25, 2022 | 6.998 | 6.998 | 6.000 | 6.699 | 14,304 | -0.30(-4.30%) |
Mar 24, 2022 | 7.000 | 7.100 | 6.769 | 7.000 | 4,905 | -0.14(-1.99%) |
Mar 23, 2022 | 6.800 | 7.351 | 6.515 | 7.142 | 30,819 | +0.33(+4.83%) |
Mar 22, 2022 | 6.200 | 7.130 | 6.139 | 6.813 | 47,296 | +0.52(+8.26%) |
Mar 21, 2022 | 7.436 | 7.436 | 6.150 | 6.293 | 9,955 | -0.12(-1.90%) |
Mar 18, 2022 | 6.200 | 6.699 | 5.990 | 6.415 | 9,212 | +0.12(+1.92%) |
Mar 17, 2022 | 6.012 | 6.295 | 6.000 | 6.294 | 2,734 | +0.26(+4.33%) |
Mar 16, 2022 | 5.920 | 6.114 | 5.703 | 6.033 | 13,096 | +0.27(+4.72%) |
Mar 15, 2022 | 5.917 | 6.000 | 5.505 | 5.761 | 4,611 | -0.34(-5.56%) |
Mar 14, 2022 | 6.004 | 6.300 | 4.425 | 6.100 | 40,976 | -0.09(-1.45%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.445 | 6.190 | 33,426 | -0.29(-4.48%) |
Mar 10, 2022 | 6.700 | 5.870 | 6.480 | 408,017 | +0.48(+7.98%) | |
Mar 09, 2022 | 5.700 | 6.450 | 5.605 | 6.001 | 27,820 | +0.30(+5.21%) |
Mar 08, 2022 | 5.702 | 5.800 | 5.302 | 5.704 | 4,661 | -0.14(-2.45%) |
Mar 07, 2022 | 5.800 | 6.099 | 5.700 | 5.847 | 5,723 | -0.31(-5.05%) |
Mar 04, 2022 | 6.400 | 6.400 | 6.011 | 6.158 | 4,017 | -0.21(-3.37%) |
Mar 03, 2022 | 6.600 | 6.930 | 6.200 | 6.373 | 25,371 | -0.21(-3.15%) |
Mar 02, 2022 | 6.501 | 6.783 | 6.210 | 6.580 | 24,378 | +0.19(+2.91%) |
Mar 01, 2022 | 6.100 | 6.849 | 6.060 | 6.394 | 39,625 | +0.27(+4.41%) |
Feb 28, 2022 | 5.998 | 6.354 | 5.699 | 6.124 | 3,624 | +0.14(+2.27%) |
Feb 25, 2022 | 5.850 | 6.000 | 5.687 | 5.988 | 2,651 | +0.09(+1.51%) |
Feb 24, 2022 | 5.599 | 5.899 | 5.200 | 5.899 | 4,755 | +0.00(+0.00%) |
Feb 23, 2022 | 6.333 | 6.333 | 5.600 | 5.899 | 7,439 | -0.40(-6.37%) |
Feb 22, 2022 | 6.500 | 6.823 | 5.707 | 6.300 | 21,084 | -0.20(-3.06%) |
Feb 18, 2022 | 6.499 | 0 | -0.35(-5.10%) | |||
Feb 17, 2022 | 6.698 | 6.866 | 6.301 | 6.848 | 10,105 | +0.46(+7.28%) |
Feb 16, 2022 | 6.900 | 7.281 | 6.201 | 6.383 | 74,598 | -0.42(-6.16%) |
Feb 15, 2022 | 7.254 | 7.880 | 6.802 | 6.802 | 50,296 | -0.30(-4.21%) |
Feb 14, 2022 | 7.840 | 8.100 | 7.000 | 7.101 | 41,570 | -0.60(-7.80%) |
Feb 11, 2022 | 8.310 | 8.470 | 7.700 | 7.702 | 56,829 | -0.76(-8.94%) |
Feb 10, 2022 | 8.500 | 9.500 | 8.197 | 8.458 | 60,674 | +0.20(+2.43%) |
Feb 09, 2022 | 8.800 | 8.937 | 7.985 | 8.257 | 102,960 | -0.64(-7.17%) |
Feb 08, 2022 | 7.900 | 9.100 | 7.850 | 8.895 | 73,173 | +0.98(+12.38%) |
Feb 07, 2022 | 8.500 | 8.450 | 7.710 | 7.915 | 12,829 | -0.48(-5.75%) |
Feb 04, 2022 | 8.235 | 8.460 | 8.020 | 8.398 | 25,426 | -0.02(-0.26%) |
Feb 03, 2022 | 8.101 | 8.420 | 961 | +0.12(+1.45%) | ||
Feb 02, 2022 | 8.634 | 8.634 | 8.033 | 8.300 | 1,986 | +0.08(+0.94%) |
Feb 01, 2022 | 7.800 | 8.600 | 7.730 | 8.223 | 10,647 | +0.12(+1.51%) |
Jan 31, 2022 | 7.590 | 8.298 | 8.101 | 5,467 | +0.37(+4.84%) | |
Jan 28, 2022 | 7.997 | 8.000 | 7.500 | 7.727 | 4,639 | -0.27(-3.39%) |
Jan 27, 2022 | 8.300 | 8.302 | 7.500 | 7.998 | 14,629 | -0.30(-3.64%) |
Jan 26, 2022 | 8.307 | 8.899 | 8.000 | 8.300 | 8,885 | -0.01(-0.08%) |
Jan 25, 2022 | 8.157 | 9.353 | 7.800 | 8.307 | 39,678 | +0.13(+1.59%) |
Jan 24, 2022 | 8.800 | 9.000 | 8.026 | 8.177 | 22,619 | -0.63(-7.16%) |
Jan 21, 2022 | 9.298 | 9.298 | 8.602 | 8.808 | 25,850 | -0.49(-5.27%) |
Jan 20, 2022 | 9.700 | 10.30 | 9.028 | 9.298 | 44,466 | -0.29(-2.99%) |
Jan 19, 2022 | 10.00 | 10.30 | 9.106 | 9.585 | 20,095 | -0.11(-1.09%) |
Jan 18, 2022 | 10.00 | 10.30 | 9.513 | 9.691 | 14,924 | -0.41(-4.05%) |
Jan 14, 2022 | 10.10 | 0 | -0.05(-0.49%) | |||
Jan 13, 2022 | 10.70 | 10.90 | 9.696 | 10.15 | 13,244 | -0.25(-2.40%) |
Jan 12, 2022 | 10.70 | 11.10 | 10.40 | 10.40 | 3,728 | -0.50(-4.59%) |
Jan 11, 2022 | 10.30 | 11.10 | 10.20 | 10.90 | 21,822 | +0.50(+4.81%) |
Jan 10, 2022 | 10.20 | 11.45 | 10.20 | 10.40 | 41,838 | +0.10(+0.97%) |
Jan 07, 2022 | 10.39 | 10.90 | 10.22 | 10.30 | 2,956 | -0.10(-0.96%) |
Jan 06, 2022 | 11.00 | 11.20 | 10.20 | 10.40 | 9,821 | -0.60(-5.45%) |
Jan 05, 2022 | 11.30 | 12.00 | 10.70 | 11.00 | 10,494 | -0.48(-4.18%) |
Jan 04, 2022 | 10.80 | 11.50 | 10.80 | 11.48 | 10,083 | +0.48(+4.36%) |