Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.130 | 7.390 | 6.920 | 6.990 | 79,318 | -0.09(-1.27%) |
Mar 30, 2022 | 7.400 | 7.710 | 7.050 | 7.080 | 82,191 | -0.32(-4.32%) |
Mar 29, 2022 | 7.790 | 7.790 | 7.200 | 7.400 | 51,617 | -0.01(-0.13%) |
Mar 28, 2022 | 7.250 | 7.470 | 7.037 | 7.410 | 59,993 | +0.18(+2.49%) |
Mar 25, 2022 | 7.510 | 7.550 | 7.110 | 7.230 | 79,296 | -0.27(-3.60%) |
Mar 24, 2022 | 7.580 | 7.680 | 7.420 | 7.500 | 26,701 | -0.06(-0.79%) |
Mar 23, 2022 | 7.720 | 7.750 | 7.198 | 7.560 | 59,490 | -0.25(-3.20%) |
Mar 22, 2022 | 7.790 | 7.950 | 7.530 | 7.810 | 115,988 | +0.09(+1.17%) |
Mar 21, 2022 | 7.700 | 8.060 | 7.450 | 7.720 | 174,894 | +0.08(+1.05%) |
Mar 18, 2022 | 7.290 | 7.870 | 6.990 | 7.640 | 252,004 | +0.44(+6.11%) |
Mar 17, 2022 | 5.360 | 7.750 | 5.360 | 7.200 | 683,319 | +1.84(+34.33%) |
Mar 16, 2022 | 5.330 | 5.450 | 5.180 | 5.360 | 37,952 | +0.23(+4.48%) |
Mar 15, 2022 | 5.350 | 5.467 | 5.053 | 5.130 | 18,107 | -0.13(-2.47%) |
Mar 14, 2022 | 5.160 | 5.500 | 5.100 | 5.260 | 83,305 | +0.18(+3.54%) |
Mar 11, 2022 | 5.090 | 5.240 | 4.900 | 5.080 | 32,948 | +0.09(+1.80%) |
Mar 10, 2022 | 4.960 | 5.200 | 4.950 | 4.990 | 18,230 | -0.23(-4.41%) |
Mar 09, 2022 | 4.910 | 5.299 | 4.910 | 5.220 | 13,076 | +0.30(+6.10%) |
Mar 08, 2022 | 4.780 | 4.990 | 4.720 | 4.920 | 25,523 | +0.12(+2.50%) |
Mar 07, 2022 | 5.030 | 5.210 | 4.750 | 4.800 | 62,906 | -0.27(-5.33%) |
Mar 04, 2022 | 4.900 | 5.080 | 4.830 | 5.070 | 43,200 | +0.18(+3.68%) |
Mar 03, 2022 | 5.152 | 5.152 | 4.890 | 4.890 | 57,891 | -0.18(-3.55%) |
Mar 02, 2022 | 5.261 | 5.261 | 4.950 | 5.070 | 95,093 | +0.07(+1.40%) |
Mar 01, 2022 | 5.280 | 5.280 | 5.000 | 5.000 | 18,906 | -0.29(-5.48%) |
Feb 28, 2022 | 5.390 | 5.590 | 5.230 | 5.290 | 11,174 | -0.12(-2.22%) |
Feb 25, 2022 | 5.180 | 5.500 | 5.210 | 5.410 | 25,684 | +0.22(+4.24%) |
Feb 24, 2022 | 4.760 | 5.250 | 4.565 | 5.190 | 82,817 | +0.33(+6.79%) |
Feb 23, 2022 | 5.170 | 5.170 | 4.819 | 4.860 | 41,994 | -0.20(-3.95%) |
Feb 22, 2022 | 5.210 | 5.790 | 4.879 | 5.060 | 81,454 | -0.15(-2.88%) |
Feb 18, 2022 | 5.210 | 0 | -0.25(-4.58%) | |||
Feb 17, 2022 | 5.530 | 5.695 | 5.369 | 5.460 | 40,279 | -0.16(-2.85%) |
Feb 16, 2022 | 5.510 | 5.817 | 5.430 | 5.620 | 48,857 | +0.17(+3.12%) |
Feb 15, 2022 | 5.380 | 5.936 | 5.380 | 5.450 | 34,740 | +0.18(+3.42%) |
Feb 14, 2022 | 5.660 | 5.760 | 5.260 | 5.270 | 57,753 | -0.34(-6.06%) |
Feb 11, 2022 | 5.630 | 5.820 | 5.337 | 5.610 | 55,506 | -0.01(-0.18%) |
Feb 10, 2022 | 5.640 | 5.920 | 5.620 | 5.620 | 39,718 | -0.20(-3.44%) |
Feb 09, 2022 | 5.630 | 5.865 | 5.580 | 5.820 | 64,764 | +0.30(+5.43%) |
Feb 08, 2022 | 5.440 | 5.930 | 5.180 | 5.520 | 55,826 | +0.02(+0.36%) |
Feb 07, 2022 | 5.560 | 5.830 | 5.418 | 5.500 | 39,718 | -0.12(-2.14%) |
Feb 04, 2022 | 5.430 | 5.850 | 5.319 | 5.620 | 52,456 | +0.25(+4.66%) |
Feb 03, 2022 | 5.610 | 5.347 | 5.370 | 19,848 | -0.11(-2.01%) | |
Feb 02, 2022 | 5.680 | 5.840 | 5.390 | 5.480 | 41,289 | -0.20(-3.52%) |
Feb 01, 2022 | 5.690 | 5.830 | 5.620 | 5.680 | 20,394 | +0.01(+0.18%) |
Jan 31, 2022 | 5.260 | 5.670 | 16,776 | +0.36(+6.78%) | ||
Jan 28, 2022 | 5.220 | 5.450 | 5.060 | 5.310 | 40,324 | +0.04(+0.76%) |
Jan 27, 2022 | 5.710 | 5.779 | 5.150 | 5.270 | 69,409 | -0.44(-7.71%) |
Jan 26, 2022 | 5.890 | 5.990 | 5.535 | 5.710 | 26,755 | -0.07(-1.21%) |
Jan 25, 2022 | 5.650 | 5.880 | 5.550 | 5.780 | 47,285 | +0.10(+1.76%) |
Jan 24, 2022 | 5.600 | 5.710 | 5.350 | 5.680 | 81,493 | -0.06(-1.05%) |
Jan 21, 2022 | 6.110 | 6.244 | 5.690 | 5.740 | 62,116 | -0.34(-5.59%) |
Jan 20, 2022 | 6.450 | 6.610 | 6.080 | 6.080 | 102,848 | -0.13(-2.09%) |
Jan 19, 2022 | 5.910 | 6.430 | 5.910 | 6.210 | 103,340 | +0.16(+2.64%) |
Jan 18, 2022 | 6.020 | 6.250 | 5.920 | 6.050 | 39,496 | -0.04(-0.66%) |
Jan 14, 2022 | 6.090 | 0 | -0.34(-5.29%) | |||
Jan 13, 2022 | 6.770 | 6.770 | 6.260 | 6.430 | 124,426 | -0.39(-5.72%) |
Jan 12, 2022 | 6.250 | 6.940 | 6.162 | 6.820 | 174,501 | +0.59(+9.47%) |
Jan 11, 2022 | 6.040 | 6.260 | 6.020 | 6.230 | 64,702 | +0.14(+2.30%) |
Jan 10, 2022 | 6.010 | 6.160 | 5.935 | 6.090 | 105,619 | +0.08(+1.33%) |
Jan 07, 2022 | 5.920 | 6.350 | 5.810 | 6.010 | 91,650 | +0.14(+2.39%) |
Jan 06, 2022 | 5.850 | 5.950 | 5.550 | 5.870 | 61,229 | +0.02(+0.34%) |
Jan 05, 2022 | 6.190 | 6.201 | 5.790 | 5.850 | 62,013 | -0.12(-2.01%) |
Jan 04, 2022 | 5.900 | 6.140 | 5.900 | 5.970 | 54,944 | +0.12(+2.05%) |