Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.900 | 6.900 | 6.510 | 6.600 | 1,207,549 | -0.32(-4.62%) |
Mar 30, 2022 | 6.890 | 7.169 | 6.780 | 6.920 | 1,764,678 | -0.12(-1.70%) |
Mar 29, 2022 | 6.600 | 7.070 | 6.600 | 7.040 | 1,525,169 | +0.54(+8.31%) |
Mar 28, 2022 | 6.390 | 6.520 | 6.320 | 6.500 | 857,074 | +0.16(+2.52%) |
Mar 25, 2022 | 6.610 | 6.620 | 6.254 | 6.340 | 716,129 | -0.32(-4.80%) |
Mar 24, 2022 | 6.720 | 6.720 | 6.430 | 6.660 | 1,011,181 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.830 | 6.530 | 6.670 | 924,750 | -0.15(-2.20%) |
Mar 22, 2022 | 6.700 | 7.030 | 6.580 | 6.820 | 1,153,641 | +0.17(+2.56%) |
Mar 21, 2022 | 6.900 | 6.940 | 6.580 | 6.650 | 1,290,138 | -0.32(-4.59%) |
Mar 18, 2022 | 6.520 | 7.020 | 6.516 | 6.970 | 1,630,889 | +0.34(+5.13%) |
Mar 17, 2022 | 6.290 | 6.670 | 6.150 | 6.630 | 1,579,554 | +0.33(+5.24%) |
Mar 16, 2022 | 5.940 | 6.410 | 5.827 | 6.300 | 2,037,741 | +0.52(+9.00%) |
Mar 15, 2022 | 5.620 | 5.815 | 5.490 | 5.780 | 1,148,617 | +0.14(+2.48%) |
Mar 14, 2022 | 6.030 | 6.050 | 5.560 | 5.640 | 1,467,041 | -0.35(-5.84%) |
Mar 11, 2022 | 6.510 | 6.599 | 5.990 | 5.990 | 1,050,202 | -0.44(-6.84%) |
Mar 10, 2022 | 6.360 | 6.540 | 6.220 | 6.430 | 1,190,695 | -0.07(-1.08%) |
Mar 09, 2022 | 6.535 | 6.570 | 6.240 | 6.500 | 2,074,103 | +0.18(+2.85%) |
Mar 08, 2022 | 5.610 | 6.570 | 5.500 | 6.320 | 3,216,449 | +0.66(+11.66%) |
Mar 07, 2022 | 5.870 | 6.100 | 5.480 | 5.660 | 2,773,418 | -0.21(-3.58%) |
Mar 04, 2022 | 5.870 | 6.115 | 5.780 | 5.870 | 2,094,490 | -0.11(-1.84%) |
Mar 03, 2022 | 5.760 | 6.065 | 5.565 | 5.980 | 2,107,896 | +0.30(+5.28%) |
Mar 02, 2022 | 4.890 | 5.880 | 4.880 | 5.680 | 3,452,064 | +0.21(+3.84%) |
Mar 01, 2022 | 5.710 | 5.760 | 5.360 | 5.470 | 1,990,062 | -0.19(-3.36%) |
Feb 28, 2022 | 5.470 | 5.780 | 5.460 | 5.660 | 1,361,122 | +0.11(+1.98%) |
Feb 25, 2022 | 5.530 | 5.585 | 5.230 | 5.550 | 2,004,235 | +0.12(+2.21%) |
Feb 24, 2022 | 4.590 | 5.445 | 4.590 | 5.430 | 2,407,310 | +0.43(+8.60%) |
Feb 23, 2022 | 5.420 | 5.480 | 4.970 | 5.000 | 1,821,542 | -0.31(-5.84%) |
Feb 22, 2022 | 5.570 | 5.660 | 5.240 | 5.310 | 1,866,947 | -0.35(-6.18%) |
Feb 18, 2022 | 5.660 | 0 | -0.31(-5.19%) | |||
Feb 17, 2022 | 6.410 | 6.448 | 5.915 | 5.970 | 1,160,148 | -0.51(-7.87%) |
Feb 16, 2022 | 6.560 | 6.625 | 6.360 | 6.480 | 963,480 | -0.12(-1.82%) |
Feb 15, 2022 | 6.300 | 6.635 | 6.278 | 6.600 | 1,110,920 | +0.48(+7.84%) |
Feb 14, 2022 | 6.170 | 6.450 | 6.050 | 6.120 | 1,162,751 | -0.09(-1.45%) |
Feb 11, 2022 | 6.520 | 6.718 | 6.120 | 6.210 | 1,335,485 | -0.31(-4.75%) |
Feb 10, 2022 | 6.480 | 6.930 | 6.400 | 6.520 | 1,749,082 | -0.21(-3.12%) |
Feb 09, 2022 | 6.390 | 6.765 | 6.340 | 6.730 | 1,888,829 | +0.42(+6.66%) |
Feb 08, 2022 | 6.220 | 6.350 | 6.135 | 6.310 | 1,282,126 | +0.10(+1.61%) |
Feb 07, 2022 | 6.170 | 6.530 | 6.160 | 6.210 | 1,350,626 | +0.03(+0.49%) |
Feb 04, 2022 | 6.020 | 6.236 | 5.880 | 6.180 | 2,082,935 | +0.23(+3.87%) |
Feb 03, 2022 | 6.130 | 5.930 | 5.950 | 1,357,608 | -0.44(-6.89%) | |
Feb 02, 2022 | 6.830 | 6.830 | 6.335 | 6.390 | 1,451,346 | -0.39(-5.75%) |
Feb 01, 2022 | 6.640 | 6.870 | 6.410 | 6.780 | 1,903,624 | +0.25(+3.83%) |
Jan 31, 2022 | 5.890 | 6.530 | 2,225,199 | +0.70(+12.01%) | ||
Jan 28, 2022 | 5.640 | 5.897 | 5.425 | 5.830 | 2,512,459 | +0.18(+3.19%) |
Jan 27, 2022 | 6.230 | 6.230 | 5.600 | 5.650 | 2,111,651 | -0.41(-6.77%) |
Jan 26, 2022 | 6.600 | 6.665 | 6.000 | 6.060 | 1,986,454 | -0.29(-4.57%) |
Jan 25, 2022 | 6.260 | 6.480 | 6.055 | 6.350 | 2,247,832 | -0.15(-2.31%) |
Jan 24, 2022 | 6.300 | 6.500 | 5.665 | 6.500 | 4,342,878 | -0.17(-2.55%) |
Jan 21, 2022 | 6.710 | 7.000 | 6.460 | 6.670 | 2,790,680 | -0.16(-2.34%) |
Jan 20, 2022 | 6.990 | 7.480 | 6.805 | 6.830 | 3,053,527 | -0.05(-0.73%) |
Jan 19, 2022 | 7.150 | 7.280 | 6.860 | 6.880 | 2,295,718 | -0.25(-3.51%) |
Jan 18, 2022 | 7.330 | 7.590 | 7.100 | 7.130 | 2,095,777 | -0.40(-5.31%) |
Jan 14, 2022 | 7.530 | 0 | -0.12(-1.57%) | |||
Jan 13, 2022 | 8.120 | 8.140 | 7.620 | 7.650 | 1,620,506 | -0.46(-5.67%) |
Jan 12, 2022 | 8.420 | 8.480 | 8.090 | 8.110 | 1,324,273 | -0.17(-2.05%) |
Jan 11, 2022 | 8.000 | 8.420 | 7.900 | 8.280 | 1,518,060 | +0.26(+3.24%) |
Jan 10, 2022 | 7.860 | 8.040 | 7.545 | 8.020 | 2,467,847 | +0.05(+0.63%) |
Jan 07, 2022 | 8.240 | 8.410 | 7.820 | 7.970 | 2,035,433 | -0.26(-3.16%) |
Jan 06, 2022 | 8.700 | 8.930 | 8.120 | 8.230 | 3,042,327 | -0.47(-5.40%) |
Jan 05, 2022 | 9.470 | 9.590 | 8.515 | 8.700 | 3,641,828 | -0.77(-8.13%) |
Jan 04, 2022 | 9.070 | 9.590 | 8.900 | 9.470 | 3,450,870 | +0.46(+5.11%) |