Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.560 | 7.560 | 7.410 | 7.480 | 981,823 | +0.03(+0.40%) |
Mar 30, 2022 | 7.390 | 7.640 | 7.220 | 7.450 | 889,122 | +0.03(+0.40%) |
Mar 29, 2022 | 7.350 | 7.540 | 7.190 | 7.420 | 696,437 | +0.23(+3.20%) |
Mar 28, 2022 | 7.130 | 7.240 | 6.940 | 7.190 | 449,572 | +0.09(+1.27%) |
Mar 25, 2022 | 7.260 | 7.260 | 7.000 | 7.100 | 647,499 | -0.13(-1.80%) |
Mar 24, 2022 | 7.190 | 7.255 | 6.990 | 7.230 | 517,300 | +0.07(+0.98%) |
Mar 23, 2022 | 7.150 | 7.340 | 6.980 | 7.160 | 868,933 | -0.12(-1.65%) |
Mar 22, 2022 | 6.890 | 7.320 | 6.780 | 7.280 | 1,511,610 | +0.42(+6.12%) |
Mar 21, 2022 | 6.900 | 7.040 | 6.790 | 6.860 | 755,572 | -0.12(-1.72%) |
Mar 18, 2022 | 6.510 | 7.210 | 6.480 | 6.980 | 5,554,772 | +0.50(+7.72%) |
Mar 17, 2022 | 6.390 | 6.610 | 6.390 | 6.480 | 1,006,696 | -0.02(-0.31%) |
Mar 16, 2022 | 6.130 | 6.560 | 6.130 | 6.500 | 1,111,810 | +0.33(+5.35%) |
Mar 15, 2022 | 5.920 | 6.170 | 5.905 | 6.170 | 822,813 | +0.26(+4.40%) |
Mar 14, 2022 | 6.150 | 6.270 | 5.870 | 5.910 | 715,323 | -0.22(-3.59%) |
Mar 11, 2022 | 6.510 | 6.510 | 6.070 | 6.130 | 585,091 | -0.32(-4.96%) |
Mar 10, 2022 | 6.240 | 6.460 | 6.190 | 6.450 | 903,075 | -0.03(-0.46%) |
Mar 09, 2022 | 6.340 | 6.500 | 6.210 | 6.480 | 706,814 | +0.35(+5.71%) |
Mar 08, 2022 | 5.910 | 6.320 | 5.800 | 6.130 | 701,952 | +0.24(+4.07%) |
Mar 07, 2022 | 6.200 | 6.360 | 5.870 | 5.890 | 768,711 | -0.28(-4.54%) |
Mar 04, 2022 | 6.460 | 6.480 | 6.060 | 6.170 | 797,221 | -0.21(-3.29%) |
Mar 03, 2022 | 6.510 | 6.515 | 6.300 | 6.380 | 1,159,268 | -0.12(-1.85%) |
Mar 02, 2022 | 5.680 | 6.540 | 5.660 | 6.500 | 2,041,387 | +0.90(+16.07%) |
Mar 01, 2022 | 6.030 | 6.240 | 5.490 | 5.600 | 1,578,059 | -0.50(-8.20%) |
Feb 28, 2022 | 6.020 | 6.230 | 5.890 | 6.100 | 1,542,613 | +0.01(+0.16%) |
Feb 25, 2022 | 5.940 | 6.090 | 5.740 | 6.090 | 711,978 | +0.22(+3.75%) |
Feb 24, 2022 | 5.380 | 5.920 | 5.280 | 5.870 | 837,470 | +0.26(+4.63%) |
Feb 23, 2022 | 6.230 | 6.230 | 5.590 | 5.610 | 907,712 | -0.54(-8.78%) |
Feb 22, 2022 | 5.660 | 6.250 | 5.520 | 6.150 | 1,476,092 | +0.51(+9.04%) |
Feb 18, 2022 | 5.640 | 0 | -0.17(-2.93%) | |||
Feb 17, 2022 | 6.140 | 6.220 | 5.765 | 5.810 | 455,829 | -0.40(-6.44%) |
Feb 16, 2022 | 6.280 | 6.450 | 6.120 | 6.210 | 430,471 | -0.17(-2.66%) |
Feb 15, 2022 | 6.290 | 6.470 | 6.220 | 6.380 | 469,792 | +0.24(+3.91%) |
Feb 14, 2022 | 6.090 | 6.310 | 5.930 | 6.140 | 519,960 | +0.11(+1.82%) |
Feb 11, 2022 | 6.440 | 6.440 | 5.965 | 6.030 | 481,046 | -0.31(-4.89%) |
Feb 10, 2022 | 6.300 | 6.630 | 6.285 | 6.340 | 791,961 | -0.16(-2.46%) |
Feb 09, 2022 | 6.340 | 6.520 | 6.290 | 6.500 | 445,836 | +0.23(+3.67%) |
Feb 08, 2022 | 6.260 | 6.360 | 6.150 | 6.270 | 522,777 | -0.02(-0.32%) |
Feb 07, 2022 | 6.350 | 6.460 | 6.120 | 6.290 | 428,462 | +0.04(+0.64%) |
Feb 04, 2022 | 6.010 | 6.310 | 5.930 | 6.250 | 564,871 | +0.25(+4.17%) |
Feb 03, 2022 | 5.980 | 6.000 | 808,687 | -0.19(-3.07%) | ||
Feb 02, 2022 | 6.650 | 6.710 | 6.120 | 6.190 | 552,855 | -0.37(-5.64%) |
Feb 01, 2022 | 6.460 | 6.580 | 6.200 | 6.560 | 810,729 | +0.16(+2.50%) |
Jan 31, 2022 | 5.960 | 6.400 | 769,847 | +0.53(+9.03%) | ||
Jan 28, 2022 | 5.820 | 6.060 | 5.600 | 5.870 | 747,605 | +0.14(+2.44%) |
Jan 27, 2022 | 6.145 | 6.175 | 5.685 | 5.730 | 812,511 | -0.10(-1.72%) |
Jan 26, 2022 | 6.220 | 6.440 | 5.750 | 5.830 | 1,223,888 | -0.08(-1.35%) |
Jan 25, 2022 | 6.250 | 6.350 | 5.805 | 5.910 | 1,112,227 | -0.46(-7.22%) |
Jan 24, 2022 | 6.040 | 6.400 | 5.750 | 6.370 | 753,616 | +0.26(+4.26%) |
Jan 21, 2022 | 6.410 | 6.520 | 6.095 | 6.110 | 862,485 | -0.27(-4.23%) |
Jan 20, 2022 | 6.570 | 6.870 | 6.360 | 6.380 | 939,057 | +0.00(+0.00%) |
Jan 19, 2022 | 6.280 | 6.620 | 6.280 | 6.380 | 1,189,445 | +0.12(+1.92%) |
Jan 18, 2022 | 6.490 | 6.550 | 6.175 | 6.260 | 1,215,888 | -0.39(-5.86%) |
Jan 14, 2022 | 6.650 | 0 | -0.07(-1.04%) | |||
Jan 13, 2022 | 6.970 | 7.125 | 6.690 | 6.720 | 888,501 | -0.21(-3.03%) |
Jan 12, 2022 | 7.190 | 7.635 | 6.895 | 6.930 | 1,035,201 | -0.09(-1.28%) |
Jan 11, 2022 | 6.890 | 7.160 | 6.660 | 7.020 | 1,237,186 | +0.12(+1.74%) |
Jan 10, 2022 | 6.750 | 6.915 | 6.270 | 6.900 | 1,376,508 | +0.21(+3.14%) |
Jan 07, 2022 | 7.020 | 7.070 | 6.590 | 6.690 | 1,225,872 | -0.26(-3.74%) |
Jan 06, 2022 | 7.040 | 7.230 | 6.870 | 6.950 | 785,823 | -0.14(-1.97%) |
Jan 05, 2022 | 7.580 | 7.630 | 7.030 | 7.090 | 630,252 | -0.59(-7.68%) |
Jan 04, 2022 | 8.070 | 8.230 | 7.450 | 7.680 | 586,867 | -0.42(-5.19%) |