Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.750 | 6.800 | 6.550 | 6.660 | 44,749 | -0.07(-1.04%) |
Mar 30, 2022 | 6.770 | 6.860 | 6.690 | 6.730 | 45,316 | -0.04(-0.59%) |
Mar 29, 2022 | 6.480 | 6.855 | 6.440 | 6.770 | 79,774 | +0.35(+5.45%) |
Mar 28, 2022 | 6.290 | 6.420 | 6.285 | 6.420 | 30,242 | +0.06(+1.02%) |
Mar 25, 2022 | 6.630 | 6.661 | 6.350 | 6.355 | 59,138 | -0.26(-4.00%) |
Mar 24, 2022 | 6.510 | 6.650 | 6.450 | 6.620 | 33,798 | +0.14(+2.16%) |
Mar 23, 2022 | 6.490 | 6.570 | 6.350 | 6.480 | 39,263 | -0.09(-1.37%) |
Mar 22, 2022 | 6.530 | 6.700 | 6.480 | 6.570 | 80,364 | +0.16(+2.50%) |
Mar 21, 2022 | 6.320 | 6.700 | 6.320 | 6.410 | 69,471 | +0.11(+1.75%) |
Mar 18, 2022 | 6.300 | 6.565 | 6.280 | 6.300 | 269,117 | +0.00(+0.00%) |
Mar 17, 2022 | 6.460 | 6.710 | 6.160 | 6.300 | 120,143 | -0.27(-4.11%) |
Mar 16, 2022 | 6.420 | 6.590 | 6.290 | 6.570 | 65,408 | +0.21(+3.30%) |
Mar 15, 2022 | 6.340 | 6.400 | 6.250 | 6.360 | 26,696 | +0.10(+1.60%) |
Mar 14, 2022 | 6.260 | 6.305 | 6.070 | 6.260 | 66,057 | +0.03(+0.48%) |
Mar 11, 2022 | 6.290 | 6.380 | 6.160 | 6.230 | 57,107 | -0.05(-0.80%) |
Mar 10, 2022 | 6.190 | 6.330 | 6.060 | 6.280 | 64,219 | +0.01(+0.16%) |
Mar 09, 2022 | 6.100 | 6.330 | 5.940 | 6.270 | 62,935 | +0.17(+2.79%) |
Mar 08, 2022 | 5.980 | 6.300 | 5.890 | 6.100 | 69,602 | +0.17(+2.87%) |
Mar 07, 2022 | 6.010 | 6.070 | 5.865 | 5.930 | 50,210 | -0.04(-0.67%) |
Mar 04, 2022 | 6.000 | 6.000 | 5.780 | 5.970 | 68,858 | -0.08(-1.32%) |
Mar 03, 2022 | 6.240 | 6.300 | 6.050 | 6.050 | 30,437 | -0.16(-2.58%) |
Mar 02, 2022 | 5.920 | 6.490 | 5.915 | 6.210 | 105,197 | +0.29(+4.90%) |
Mar 01, 2022 | 6.270 | 6.400 | 5.760 | 5.920 | 120,162 | -0.33(-5.28%) |
Feb 28, 2022 | 5.960 | 6.400 | 5.960 | 6.250 | 118,101 | +0.22(+3.65%) |
Feb 25, 2022 | 6.010 | 6.170 | 5.940 | 6.030 | 130,552 | +0.07(+1.17%) |
Feb 24, 2022 | 5.500 | 5.980 | 5.400 | 5.960 | 316,018 | +0.36(+6.43%) |
Feb 23, 2022 | 5.720 | 5.720 | 5.550 | 5.600 | 179,966 | -0.06(-1.06%) |
Feb 22, 2022 | 6.190 | 6.490 | 5.580 | 5.660 | 164,013 | -0.59(-9.44%) |
Feb 18, 2022 | 6.250 | 0 | -0.04(-0.64%) | |||
Feb 17, 2022 | 6.420 | 6.545 | 6.245 | 6.290 | 71,073 | -0.20(-3.08%) |
Feb 16, 2022 | 6.400 | 6.530 | 6.385 | 6.490 | 30,140 | +0.06(+0.93%) |
Feb 15, 2022 | 6.380 | 6.540 | 6.340 | 6.430 | 67,880 | +0.17(+2.72%) |
Feb 14, 2022 | 6.400 | 6.400 | 6.220 | 6.260 | 34,742 | -0.10(-1.57%) |
Feb 11, 2022 | 6.460 | 6.560 | 6.330 | 6.360 | 48,648 | -0.10(-1.55%) |
Feb 10, 2022 | 6.350 | 6.510 | 6.210 | 6.460 | 160,308 | -0.02(-0.31%) |
Feb 09, 2022 | 6.450 | 6.590 | 6.340 | 6.480 | 107,363 | +0.06(+0.93%) |
Feb 08, 2022 | 6.330 | 6.500 | 6.190 | 6.420 | 42,308 | +0.05(+0.78%) |
Feb 07, 2022 | 6.410 | 6.500 | 6.250 | 6.370 | 45,954 | -0.04(-0.62%) |
Feb 04, 2022 | 6.500 | 6.658 | 6.300 | 6.410 | 97,083 | -0.09(-1.38%) |
Feb 03, 2022 | 6.530 | 6.470 | 6.500 | 141,983 | -0.11(-1.66%) | |
Feb 02, 2022 | 6.800 | 6.820 | 6.520 | 6.610 | 114,328 | -0.22(-3.22%) |
Feb 01, 2022 | 6.940 | 6.960 | 6.800 | 6.830 | 63,246 | -0.11(-1.59%) |
Jan 31, 2022 | 6.750 | 6.950 | 6.940 | 92,884 | +0.09(+1.31%) | |
Jan 28, 2022 | 6.780 | 6.895 | 6.630 | 6.850 | 82,656 | +0.05(+0.74%) |
Jan 27, 2022 | 7.070 | 7.160 | 6.750 | 6.800 | 79,994 | -0.25(-3.55%) |
Jan 26, 2022 | 7.860 | 7.865 | 7.015 | 7.050 | 111,499 | -0.28(-3.82%) |
Jan 25, 2022 | 7.430 | 7.430 | 7.185 | 7.330 | 70,077 | -0.11(-1.48%) |
Jan 24, 2022 | 7.110 | 7.490 | 7.000 | 7.440 | 187,875 | +0.13(+1.78%) |
Jan 21, 2022 | 7.420 | 7.468 | 7.170 | 7.310 | 124,630 | -0.22(-2.92%) |
Jan 20, 2022 | 7.910 | 8.000 | 7.500 | 7.530 | 67,723 | -0.39(-4.92%) |
Jan 19, 2022 | 8.170 | 8.250 | 7.900 | 7.920 | 88,371 | -0.25(-3.06%) |
Jan 18, 2022 | 8.450 | 8.450 | 8.150 | 8.170 | 100,154 | -0.40(-4.67%) |
Jan 14, 2022 | 8.570 | 0 | -0.12(-1.38%) | |||
Jan 13, 2022 | 8.610 | 8.790 | 8.520 | 8.690 | 58,637 | +0.06(+0.70%) |
Jan 12, 2022 | 8.910 | 9.017 | 8.630 | 8.630 | 68,423 | -0.31(-3.47%) |
Jan 11, 2022 | 9.330 | 9.330 | 8.900 | 8.940 | 46,206 | -0.38(-4.08%) |
Jan 10, 2022 | 9.190 | 9.330 | 8.762 | 9.320 | 70,762 | +0.10(+1.08%) |
Jan 07, 2022 | 8.770 | 9.350 | 8.770 | 9.220 | 130,804 | +0.03(+0.33%) |
Jan 06, 2022 | 9.140 | 9.310 | 8.800 | 9.190 | 47,158 | -0.12(-1.29%) |
Jan 05, 2022 | 9.600 | 9.640 | 9.190 | 9.310 | 107,440 | -0.35(-3.62%) |
Jan 04, 2022 | 9.000 | 9.680 | 8.873 | 9.660 | 214,194 | +0.84(+9.52%) |