Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.518 | 6.705 | 6.468 | 6.488 | 6,411,877 | -0.05(-0.76%) |
Mar 30, 2022 | 6.518 | 6.705 | 6.429 | 6.537 | 6,772,578 | +0.04(+0.61%) |
Mar 29, 2022 | 6.123 | 6.508 | 6.053 | 6.498 | 10,397,669 | +0.14(+2.17%) |
Mar 28, 2022 | 6.547 | 6.581 | 6.290 | 6.360 | 8,187,740 | -0.34(-5.01%) |
Mar 25, 2022 | 6.646 | 6.705 | 6.546 | 6.695 | 5,917,320 | -0.03(-0.44%) |
Mar 24, 2022 | 6.686 | 7.031 | 6.676 | 6.725 | 11,436,662 | +0.10(+1.49%) |
Mar 23, 2022 | 6.616 | 6.774 | 6.439 | 6.626 | 9,515,774 | +0.01(+0.15%) |
Mar 22, 2022 | 6.725 | 6.725 | 6.557 | 6.616 | 7,640,167 | -0.13(-1.90%) |
Mar 21, 2022 | 6.597 | 6.888 | 6.597 | 6.745 | 6,643,577 | +0.11(+1.64%) |
Mar 18, 2022 | 6.725 | 6.799 | 6.567 | 6.636 | 20,492,360 | -0.22(-3.17%) |
Mar 17, 2022 | 6.695 | 7.041 | 6.656 | 6.853 | 9,605,313 | +0.33(+4.99%) |
Mar 16, 2022 | 6.527 | 6.572 | 6.261 | 6.527 | 13,004,116 | -0.09(-1.34%) |
Mar 15, 2022 | 6.172 | 6.725 | 6.132 | 6.616 | 9,425,311 | +0.20(+3.08%) |
Mar 14, 2022 | 6.577 | 6.651 | 6.310 | 6.419 | 11,584,497 | -0.36(-5.25%) |
Mar 11, 2022 | 6.853 | 6.893 | 6.611 | 6.774 | 9,417,946 | -0.25(-3.52%) |
Mar 10, 2022 | 6.814 | 7.021 | 13,700,722 | +0.21(+3.04%) | ||
Mar 09, 2022 | 6.567 | 6.888 | 6.439 | 6.814 | 12,007,442 | -0.08(-1.15%) |
Mar 08, 2022 | 7.031 | 7.564 | 6.750 | 6.893 | 24,617,216 | +0.04(+0.52%) |
Mar 07, 2022 | 6.739 | 7.010 | 6.576 | 6.857 | 14,758,434 | +0.11(+1.61%) |
Mar 04, 2022 | 6.610 | 6.808 | 6.551 | 6.749 | 12,744,404 | +0.18(+2.70%) |
Mar 03, 2022 | 6.462 | 6.655 | 6.349 | 6.571 | 11,562,695 | +0.18(+2.78%) |
Mar 02, 2022 | 6.324 | 6.413 | 6.206 | 6.393 | 12,216,683 | -0.01(-0.15%) |
Mar 01, 2022 | 5.732 | 6.482 | 5.732 | 6.403 | 19,690,674 | +0.72(+12.67%) |
Feb 28, 2022 | 5.851 | 5.870 | 5.614 | 5.683 | 8,457,561 | -0.11(-1.87%) |
Feb 25, 2022 | 5.624 | 5.816 | 5.584 | 5.792 | 7,693,387 | +0.04(+0.69%) |
Feb 24, 2022 | 6.088 | 6.224 | 5.604 | 5.752 | 16,693,901 | -0.14(-2.34%) |
Feb 23, 2022 | 5.486 | 5.920 | 5.476 | 5.890 | 14,524,244 | +0.44(+8.15%) |
Feb 22, 2022 | 5.239 | 5.668 | 5.209 | 5.446 | 14,869,324 | +0.41(+8.24%) |
Feb 18, 2022 | 5.032 | 0 | -0.23(-4.32%) | |||
Feb 17, 2022 | 5.436 | 5.476 | 5.150 | 5.259 | 10,938,787 | -0.14(-2.56%) |
Feb 16, 2022 | 5.387 | 5.476 | 5.298 | 5.397 | 7,345,379 | +0.05(+0.92%) |
Feb 15, 2022 | 5.239 | 5.357 | 5.101 | 5.348 | 7,141,635 | -0.07(-1.27%) |
Feb 14, 2022 | 5.456 | 5.461 | 5.274 | 5.417 | 10,560,093 | +0.07(+1.29%) |
Feb 11, 2022 | 5.111 | 5.402 | 5.061 | 5.348 | 8,950,960 | +0.29(+5.65%) |
Feb 10, 2022 | 5.140 | 5.377 | 5.022 | 5.061 | 6,895,218 | -0.14(-2.66%) |
Feb 09, 2022 | 5.269 | 5.327 | 5.170 | 5.200 | 6,302,632 | -0.05(-0.94%) |
Feb 08, 2022 | 5.081 | 5.249 | 5.042 | 5.249 | 7,261,371 | +0.15(+2.90%) |
Feb 07, 2022 | 4.904 | 5.170 | 4.894 | 5.101 | 9,485,386 | +0.29(+5.94%) |
Feb 04, 2022 | 4.736 | 4.844 | 4.726 | 4.815 | 4,920,399 | +0.08(+1.67%) |
Feb 03, 2022 | 4.825 | 4.736 | 5,653,201 | -0.14(-2.83%) | ||
Feb 02, 2022 | 5.032 | 5.130 | 4.854 | 4.874 | 7,362,381 | -0.16(-3.14%) |
Feb 01, 2022 | 4.982 | 5.150 | 4.904 | 5.032 | 6,725,745 | +0.14(+2.82%) |
Jan 31, 2022 | 4.686 | 4.894 | 4.894 | 7,430,086 | +0.23(+4.86%) | |
Jan 28, 2022 | 4.548 | 4.652 | 4.519 | 4.667 | 6,572,886 | +0.04(+0.85%) |
Jan 27, 2022 | 4.765 | 4.844 | 4.627 | 4.627 | 7,933,363 | -0.25(-5.06%) |
Jan 26, 2022 | 5.052 | 5.190 | 4.805 | 4.874 | 9,498,064 | -0.26(-5.00%) |
Jan 25, 2022 | 5.022 | 5.180 | 4.968 | 5.130 | 8,490,965 | +0.03(+0.58%) |
Jan 24, 2022 | 5.160 | 5.180 | 4.844 | 5.101 | 9,027,966 | -0.16(-3.00%) |
Jan 21, 2022 | 5.545 | 5.574 | 5.239 | 5.259 | 7,737,207 | -0.24(-4.31%) |
Jan 20, 2022 | 5.732 | 5.831 | 5.496 | 5.496 | 11,293,389 | -0.21(-3.63%) |
Jan 19, 2022 | 5.229 | 5.792 | 5.200 | 5.703 | 15,668,310 | +0.60(+11.80%) |
Jan 18, 2022 | 5.081 | 5.259 | 5.022 | 5.101 | 10,421,541 | +0.09(+1.77%) |
Jan 14, 2022 | 5.012 | 0 | -0.14(-2.68%) | |||
Jan 13, 2022 | 5.150 | 5.298 | 5.111 | 5.150 | 6,846,299 | +0.01(+0.19%) |
Jan 12, 2022 | 5.071 | 5.160 | 5.022 | 5.140 | 5,167,082 | +0.10(+1.96%) |
Jan 11, 2022 | 4.884 | 5.042 | 4.756 | 5.042 | 5,794,357 | +0.19(+3.86%) |
Jan 10, 2022 | 4.775 | 4.854 | 4.677 | 4.854 | 6,693,230 | +0.05(+1.03%) |
Jan 07, 2022 | 4.795 | 4.884 | 4.680 | 4.805 | 6,800,894 | +0.00(+0.00%) |
Jan 06, 2022 | 4.884 | 4.982 | 4.785 | 4.805 | 6,405,503 | -0.21(-4.13%) |
Jan 05, 2022 | 5.140 | 5.308 | 4.992 | 5.012 | 6,728,340 | -0.08(-1.55%) |
Jan 04, 2022 | 5.150 | 5.209 | 5.076 | 5.091 | 5,711,799 | +0.00(+0.00%) |