Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.830 | 5.930 | 5.650 | 5.660 | 108,977 | -0.14(-2.41%) |
Mar 30, 2022 | 6.010 | 6.030 | 5.695 | 5.800 | 270,908 | -0.21(-3.49%) |
Mar 29, 2022 | 5.850 | 6.130 | 5.810 | 6.010 | 117,616 | +0.02(+0.33%) |
Mar 28, 2022 | 6.030 | 6.150 | 5.710 | 5.990 | 192,038 | -0.04(-0.66%) |
Mar 25, 2022 | 6.040 | 6.150 | 5.911 | 6.030 | 53,336 | -0.07(-1.15%) |
Mar 24, 2022 | 6.170 | 6.240 | 6.000 | 6.100 | 46,040 | -0.01(-0.16%) |
Mar 23, 2022 | 6.200 | 6.390 | 6.100 | 6.110 | 108,109 | -0.09(-1.45%) |
Mar 22, 2022 | 6.100 | 6.350 | 6.090 | 6.200 | 88,466 | +0.13(+2.14%) |
Mar 21, 2022 | 6.120 | 6.220 | 5.950 | 6.070 | 49,635 | +0.03(+0.50%) |
Mar 18, 2022 | 5.940 | 6.263 | 5.930 | 6.040 | 119,748 | +0.05(+0.83%) |
Mar 17, 2022 | 5.990 | 6.090 | 5.940 | 5.990 | 78,467 | +0.00(+0.00%) |
Mar 16, 2022 | 5.850 | 6.090 | 5.750 | 5.990 | 120,279 | +0.18(+3.10%) |
Mar 15, 2022 | 5.550 | 5.890 | 5.500 | 5.810 | 213,544 | +0.22(+3.94%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.570 | 5.590 | 134,365 | -0.47(-7.76%) |
Mar 11, 2022 | 6.140 | 6.320 | 5.960 | 6.060 | 67,596 | -0.05(-0.82%) |
Mar 10, 2022 | 6.160 | 6.700 | 5.910 | 6.110 | 434,483 | -0.29(-4.53%) |
Mar 09, 2022 | 6.490 | 6.500 | 6.070 | 6.400 | 182,098 | -0.03(-0.54%) |
Mar 08, 2022 | 6.510 | 7.600 | 6.100 | 6.435 | 2,959,847 | +0.20(+3.29%) |
Mar 07, 2022 | 5.590 | 6.550 | 5.590 | 6.230 | 1,029,781 | +0.47(+8.16%) |
Mar 04, 2022 | 5.900 | 6.000 | 5.500 | 5.760 | 146,497 | -0.24(-4.00%) |
Mar 03, 2022 | 6.190 | 6.190 | 5.870 | 6.000 | 55,078 | -0.13(-2.12%) |
Mar 02, 2022 | 6.100 | 6.225 | 6.030 | 6.130 | 67,338 | +0.05(+0.82%) |
Mar 01, 2022 | 5.930 | 6.220 | 5.900 | 6.080 | 67,392 | +0.09(+1.50%) |
Feb 28, 2022 | 6.000 | 6.270 | 5.840 | 5.990 | 168,278 | +0.04(+0.67%) |
Feb 25, 2022 | 6.150 | 6.163 | 5.860 | 5.950 | 87,588 | -0.12(-1.98%) |
Feb 24, 2022 | 5.500 | 6.190 | 5.350 | 6.070 | 227,956 | +0.16(+2.71%) |
Feb 23, 2022 | 6.150 | 6.417 | 5.900 | 5.910 | 150,998 | -0.12(-1.99%) |
Feb 22, 2022 | 6.450 | 6.770 | 5.990 | 6.030 | 201,918 | -0.56(-8.50%) |
Feb 18, 2022 | 6.590 | 0 | +0.09(+1.38%) | |||
Feb 17, 2022 | 6.810 | 6.900 | 6.490 | 6.500 | 92,645 | -0.43(-6.20%) |
Feb 16, 2022 | 6.870 | 7.000 | 6.710 | 6.930 | 90,393 | +0.06(+0.87%) |
Feb 15, 2022 | 6.710 | 6.920 | 6.610 | 6.870 | 146,645 | +0.36(+5.53%) |
Feb 14, 2022 | 6.280 | 6.650 | 6.250 | 6.510 | 118,865 | +0.12(+1.88%) |
Feb 11, 2022 | 6.540 | 6.740 | 6.250 | 6.390 | 206,345 | -0.17(-2.59%) |
Feb 10, 2022 | 6.490 | 7.055 | 6.430 | 6.560 | 261,997 | -0.24(-3.53%) |
Feb 09, 2022 | 6.250 | 6.850 | 6.220 | 6.800 | 357,167 | +0.53(+8.45%) |
Feb 08, 2022 | 5.850 | 6.300 | 5.850 | 6.270 | 179,081 | +0.41(+7.00%) |
Feb 07, 2022 | 6.291 | 6.291 | 5.810 | 5.860 | 157,118 | -0.21(-3.46%) |
Feb 04, 2022 | 6.040 | 6.410 | 5.868 | 6.070 | 199,558 | -0.02(-0.33%) |
Feb 03, 2022 | 5.860 | 6.090 | 208,596 | +0.01(+0.16%) | ||
Feb 02, 2022 | 6.300 | 6.370 | 5.924 | 6.080 | 341,562 | -0.23(-3.65%) |
Feb 01, 2022 | 6.050 | 6.400 | 5.710 | 6.310 | 394,492 | +0.29(+4.82%) |
Jan 31, 2022 | 5.250 | 6.020 | 1,365,427 | +0.93(+18.27%) | ||
Jan 28, 2022 | 4.960 | 5.120 | 4.650 | 5.090 | 236,629 | +0.20(+4.09%) |
Jan 27, 2022 | 5.150 | 5.150 | 4.710 | 4.890 | 228,387 | -0.19(-3.74%) |
Jan 26, 2022 | 5.510 | 5.720 | 5.010 | 5.080 | 591,883 | -0.19(-3.61%) |
Jan 25, 2022 | 5.300 | 5.670 | 5.150 | 5.270 | 407,559 | +0.00(+0.00%) |
Jan 24, 2022 | 5.600 | 5.690 | 5.000 | 5.270 | 354,196 | -0.75(-12.46%) |
Jan 21, 2022 | 6.040 | 6.190 | 5.700 | 6.020 | 362,237 | -0.03(-0.50%) |
Jan 20, 2022 | 7.000 | 7.190 | 6.050 | 6.050 | 527,257 | -0.78(-11.42%) |
Jan 19, 2022 | 7.280 | 7.540 | 6.830 | 6.830 | 292,841 | -0.43(-5.92%) |
Jan 18, 2022 | 7.710 | 7.941 | 7.250 | 7.260 | 327,963 | -0.83(-10.26%) |
Jan 14, 2022 | 8.090 | 0 | +0.17(+2.15%) | |||
Jan 13, 2022 | 8.240 | 8.470 | 7.800 | 7.920 | 308,769 | -0.37(-4.46%) |
Jan 12, 2022 | 8.810 | 8.900 | 8.210 | 8.290 | 425,077 | -0.52(-5.90%) |
Jan 11, 2022 | 8.190 | 8.950 | 8.192 | 8.810 | 1,030,027 | +0.62(+7.57%) |
Jan 10, 2022 | 7.700 | 8.450 | 7.550 | 8.190 | 650,878 | +0.44(+5.68%) |
Jan 07, 2022 | 7.850 | 8.210 | 7.690 | 7.750 | 224,472 | -0.20(-2.52%) |
Jan 06, 2022 | 7.550 | 8.357 | 7.550 | 7.950 | 727,957 | +0.17(+2.19%) |
Jan 05, 2022 | 7.490 | 8.050 | 7.490 | 7.780 | 648,292 | +0.16(+2.10%) |
Jan 04, 2022 | 7.430 | 8.250 | 7.410 | 7.620 | 1,070,617 | +0.18(+2.42%) |