Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.000 | 7.000 | 6.770 | 6.850 | 88,064 | -0.14(-2.00%) |
Mar 30, 2022 | 7.080 | 7.125 | 6.900 | 6.990 | 69,638 | -0.09(-1.27%) |
Mar 29, 2022 | 7.140 | 7.330 | 7.019 | 7.080 | 93,701 | +0.03(+0.43%) |
Mar 28, 2022 | 7.080 | 7.190 | 6.810 | 7.050 | 101,189 | +0.13(+1.88%) |
Mar 25, 2022 | 7.370 | 7.430 | 6.730 | 6.920 | 171,823 | -0.26(-3.62%) |
Mar 24, 2022 | 6.690 | 7.320 | 6.650 | 7.180 | 251,230 | +0.64(+9.79%) |
Mar 23, 2022 | 6.330 | 6.640 | 6.150 | 6.540 | 136,985 | +0.15(+2.35%) |
Mar 22, 2022 | 6.050 | 6.500 | 6.000 | 6.390 | 170,515 | +0.44(+7.39%) |
Mar 21, 2022 | 6.000 | 6.120 | 5.800 | 5.950 | 108,276 | -0.03(-0.50%) |
Mar 18, 2022 | 5.780 | 6.130 | 5.780 | 5.980 | 466,259 | +0.14(+2.40%) |
Mar 17, 2022 | 5.760 | 6.060 | 5.600 | 5.840 | 144,285 | +0.10(+1.74%) |
Mar 16, 2022 | 5.510 | 5.760 | 5.300 | 5.740 | 247,018 | +0.50(+9.54%) |
Mar 15, 2022 | 5.390 | 5.540 | 5.150 | 5.240 | 163,535 | -0.16(-2.96%) |
Mar 14, 2022 | 5.810 | 5.890 | 5.340 | 5.400 | 137,547 | -0.36(-6.25%) |
Mar 11, 2022 | 6.120 | 6.135 | 5.700 | 5.760 | 125,234 | -0.33(-5.42%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.820 | 6.090 | 88,325 | -0.23(-3.64%) |
Mar 09, 2022 | 6.110 | 6.450 | 6.042 | 6.320 | 163,213 | +0.29(+4.81%) |
Mar 08, 2022 | 5.580 | 6.230 | 5.580 | 6.030 | 103,208 | +0.46(+8.26%) |
Mar 07, 2022 | 5.850 | 6.100 | 5.550 | 5.570 | 95,312 | -0.28(-4.79%) |
Mar 04, 2022 | 6.170 | 6.190 | 5.750 | 5.850 | 117,248 | -0.41(-6.55%) |
Mar 03, 2022 | 6.400 | 6.450 | 6.100 | 6.260 | 71,518 | -0.11(-1.73%) |
Mar 02, 2022 | 6.620 | 6.665 | 6.200 | 6.370 | 94,966 | -0.13(-2.00%) |
Mar 01, 2022 | 6.200 | 6.710 | 5.855 | 6.500 | 441,813 | +0.39(+6.38%) |
Feb 28, 2022 | 6.140 | 6.420 | 5.920 | 6.110 | 149,667 | -0.02(-0.33%) |
Feb 25, 2022 | 5.890 | 6.180 | 5.721 | 6.130 | 80,694 | +0.31(+5.33%) |
Feb 24, 2022 | 5.300 | 5.860 | 5.210 | 5.820 | 135,583 | +0.16(+2.83%) |
Feb 23, 2022 | 5.750 | 5.950 | 5.560 | 5.660 | 99,897 | -0.06(-1.05%) |
Feb 22, 2022 | 6.290 | 6.290 | 5.700 | 5.720 | 118,251 | -0.62(-9.78%) |
Feb 18, 2022 | 6.340 | 0 | +0.01(+0.16%) | |||
Feb 17, 2022 | 6.540 | 6.540 | 6.180 | 6.330 | 63,774 | -0.27(-4.09%) |
Feb 16, 2022 | 6.330 | 6.830 | 6.312 | 6.600 | 84,709 | +0.17(+2.64%) |
Feb 15, 2022 | 6.490 | 6.620 | 6.370 | 6.430 | 160,839 | +0.37(+6.11%) |
Feb 14, 2022 | 6.400 | 6.464 | 5.990 | 6.060 | 134,975 | -0.44(-6.77%) |
Feb 11, 2022 | 6.670 | 6.880 | 6.460 | 6.500 | 160,714 | -0.07(-1.07%) |
Feb 10, 2022 | 6.250 | 6.869 | 6.200 | 6.570 | 190,855 | +0.06(+0.92%) |
Feb 09, 2022 | 6.300 | 6.530 | 6.270 | 6.510 | 81,931 | +0.27(+4.33%) |
Feb 08, 2022 | 6.130 | 6.240 | 5.940 | 6.240 | 79,499 | +0.19(+3.14%) |
Feb 07, 2022 | 6.030 | 6.420 | 5.990 | 6.050 | 91,423 | +0.11(+1.85%) |
Feb 04, 2022 | 5.810 | 6.200 | 5.760 | 5.940 | 128,274 | +0.07(+1.19%) |
Feb 03, 2022 | 6.160 | 5.750 | 5.870 | 171,911 | -0.40(-6.38%) | |
Feb 02, 2022 | 7.060 | 7.140 | 6.050 | 6.270 | 380,127 | -0.55(-8.06%) |
Feb 01, 2022 | 5.810 | 6.970 | 5.650 | 6.820 | 373,650 | +1.18(+20.92%) |
Jan 31, 2022 | 5.250 | 5.680 | 5.640 | 141,260 | +0.52(+10.16%) | |
Jan 28, 2022 | 5.040 | 5.313 | 4.930 | 5.120 | 206,985 | +0.10(+1.99%) |
Jan 27, 2022 | 5.370 | 5.370 | 4.950 | 5.020 | 184,868 | -0.19(-3.65%) |
Jan 26, 2022 | 5.420 | 5.550 | 5.180 | 5.210 | 301,343 | +0.11(+2.16%) |
Jan 25, 2022 | 5.080 | 5.240 | 4.950 | 5.100 | 280,534 | -0.10(-1.92%) |
Jan 24, 2022 | 5.500 | 5.630 | 4.910 | 5.200 | 463,230 | -0.57(-9.88%) |
Jan 21, 2022 | 6.160 | 6.250 | 5.730 | 5.770 | 304,905 | -0.53(-8.41%) |
Jan 20, 2022 | 6.550 | 6.900 | 6.250 | 6.300 | 105,583 | -0.23(-3.52%) |
Jan 19, 2022 | 7.000 | 7.000 | 6.307 | 6.530 | 181,484 | -0.34(-4.95%) |
Jan 18, 2022 | 7.070 | 7.330 | 6.830 | 6.870 | 161,436 | -0.09(-1.29%) |
Jan 14, 2022 | 6.960 | 0 | -0.07(-1.00%) | |||
Jan 13, 2022 | 7.370 | 7.470 | 7.010 | 7.030 | 239,753 | -0.27(-3.70%) |
Jan 12, 2022 | 7.430 | 7.720 | 7.270 | 7.300 | 356,978 | -0.09(-1.22%) |
Jan 11, 2022 | 7.360 | 7.640 | 7.185 | 7.390 | 108,665 | +0.10(+1.37%) |
Jan 10, 2022 | 7.780 | 7.780 | 7.170 | 7.290 | 227,844 | -0.53(-6.78%) |
Jan 07, 2022 | 7.830 | 8.140 | 7.690 | 7.820 | 142,139 | -0.05(-0.64%) |
Jan 06, 2022 | 8.000 | 8.191 | 7.640 | 7.870 | 228,411 | -0.16(-1.99%) |
Jan 05, 2022 | 8.310 | 8.470 | 8.000 | 8.030 | 216,510 | -0.33(-3.95%) |
Jan 04, 2022 | 9.210 | 9.415 | 8.300 | 8.360 | 401,808 | -0.93(-10.01%) |