Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.330 | 6.360 | 5.820 | 5.850 | 2,972,141 | -0.59(-9.16%) |
Mar 30, 2022 | 6.280 | 6.680 | 6.100 | 6.440 | 3,830,402 | +0.26(+4.21%) |
Mar 29, 2022 | 6.090 | 6.480 | 6.090 | 6.180 | 2,060,932 | +0.19(+3.17%) |
Mar 28, 2022 | 6.320 | 6.380 | 5.880 | 5.990 | 4,335,201 | -0.33(-5.22%) |
Mar 25, 2022 | 6.550 | 6.750 | 6.170 | 6.320 | 5,305,508 | -0.53(-7.74%) |
Mar 24, 2022 | 7.120 | 7.120 | 6.700 | 6.850 | 896,455 | -0.08(-1.15%) |
Mar 23, 2022 | 7.520 | 7.520 | 6.825 | 6.930 | 1,457,003 | -0.70(-9.17%) |
Mar 22, 2022 | 7.480 | 7.660 | 7.460 | 7.630 | 674,612 | +0.23(+3.11%) |
Mar 21, 2022 | 7.870 | 7.900 | 7.330 | 7.400 | 929,200 | -0.54(-6.80%) |
Mar 18, 2022 | 7.410 | 7.970 | 7.390 | 7.940 | 1,474,633 | +0.47(+6.29%) |
Mar 17, 2022 | 7.350 | 7.525 | 7.260 | 7.470 | 1,016,894 | -0.02(-0.27%) |
Mar 16, 2022 | 6.860 | 7.490 | 6.860 | 7.490 | 1,016,397 | +0.68(+9.99%) |
Mar 15, 2022 | 6.510 | 6.850 | 6.445 | 6.810 | 737,170 | +0.33(+5.09%) |
Mar 14, 2022 | 6.780 | 6.820 | 6.370 | 6.480 | 1,039,326 | -0.32(-4.71%) |
Mar 11, 2022 | 7.320 | 7.440 | 6.800 | 6.800 | 831,496 | -0.50(-6.85%) |
Mar 10, 2022 | 7.030 | 7.540 | 7.000 | 7.300 | 1,049,609 | +0.20(+2.82%) |
Mar 09, 2022 | 7.270 | 7.300 | 6.990 | 7.100 | 1,573,547 | +0.12(+1.72%) |
Mar 08, 2022 | 6.880 | 7.340 | 6.760 | 6.980 | 2,758,172 | +0.44(+6.73%) |
Mar 07, 2022 | 7.550 | 7.550 | 6.435 | 6.540 | 4,244,747 | -1.03(-13.61%) |
Mar 04, 2022 | 7.400 | 7.650 | 6.770 | 7.570 | 6,195,278 | -0.04(-0.53%) |
Mar 03, 2022 | 6.700 | 7.610 | 6.600 | 7.610 | 5,078,804 | +0.96(+14.44%) |
Mar 02, 2022 | 5.050 | 6.730 | 5.050 | 6.650 | 5,554,199 | +0.92(+16.06%) |
Mar 01, 2022 | 6.010 | 6.105 | 5.630 | 5.730 | 2,791,925 | -0.29(-4.82%) |
Feb 28, 2022 | 6.080 | 6.290 | 5.910 | 6.020 | 1,355,762 | -0.11(-1.79%) |
Feb 25, 2022 | 6.190 | 6.208 | 5.920 | 6.130 | 1,216,181 | -0.03(-0.49%) |
Feb 24, 2022 | 5.460 | 6.210 | 5.330 | 6.160 | 1,495,124 | +0.56(+10.00%) |
Feb 23, 2022 | 5.720 | 5.830 | 5.580 | 5.600 | 1,469,609 | -0.07(-1.23%) |
Feb 22, 2022 | 5.910 | 6.060 | 5.580 | 5.670 | 2,392,558 | -0.34(-5.66%) |
Feb 18, 2022 | 6.010 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 6.280 | 6.435 | 5.970 | 6.030 | 1,520,387 | -0.34(-5.34%) |
Feb 16, 2022 | 6.460 | 6.530 | 6.155 | 6.370 | 2,590,333 | -0.20(-3.04%) |
Feb 15, 2022 | 6.430 | 6.665 | 6.370 | 6.570 | 2,063,867 | +0.25(+3.96%) |
Feb 14, 2022 | 6.540 | 6.665 | 6.290 | 6.320 | 964,281 | -0.19(-2.92%) |
Feb 11, 2022 | 6.850 | 7.020 | 6.455 | 6.510 | 1,465,303 | -0.33(-4.82%) |
Feb 10, 2022 | 7.210 | 7.360 | 6.780 | 6.840 | 1,826,616 | -0.51(-6.94%) |
Feb 09, 2022 | 7.180 | 7.440 | 7.012 | 7.350 | 2,618,539 | +0.30(+4.26%) |
Feb 08, 2022 | 6.920 | 7.170 | 6.860 | 7.050 | 2,299,782 | +0.06(+0.86%) |
Feb 07, 2022 | 7.150 | 7.385 | 6.890 | 6.990 | 1,729,340 | -0.13(-1.83%) |
Feb 04, 2022 | 7.100 | 7.183 | 6.780 | 7.120 | 2,967,028 | +0.06(+0.85%) |
Feb 03, 2022 | 7.330 | 7.010 | 7.060 | 2,247,516 | -0.46(-6.12%) | |
Feb 02, 2022 | 8.510 | 8.605 | 7.520 | 7.520 | 2,559,426 | -0.98(-11.53%) |
Feb 01, 2022 | 8.180 | 8.740 | 8.120 | 8.500 | 1,634,603 | +0.81(+10.53%) |
Jan 28, 2022 | 7.300 | 7.690 | 7.300 | 7.690 | 2,257,322 | +0.33(+4.48%) |
Jan 27, 2022 | 7.980 | 8.000 | 7.300 | 7.360 | 1,904,209 | -0.45(-5.76%) |
Jan 26, 2022 | 8.710 | 8.710 | 7.670 | 7.810 | 2,064,930 | -0.79(-9.19%) |
Jan 25, 2022 | 9.040 | 9.170 | 8.440 | 8.600 | 1,501,559 | -0.52(-5.70%) |
Jan 24, 2022 | 8.220 | 9.200 | 8.100 | 9.120 | 1,922,141 | +0.53(+6.17%) |
Jan 21, 2022 | 8.800 | 8.930 | 8.410 | 8.590 | 1,386,931 | -0.32(-3.59%) |
Jan 20, 2022 | 9.450 | 9.540 | 8.900 | 8.910 | 3,028,539 | -0.47(-5.01%) |
Jan 19, 2022 | 9.470 | 9.780 | 9.335 | 9.380 | 1,771,637 | -0.16(-1.68%) |
Jan 18, 2022 | 10.31 | 10.37 | 9.520 | 9.540 | 2,673,494 | -0.88(-8.45%) |
Jan 14, 2022 | 10.42 | 0 | -0.71(-6.38%) | |||
Jan 13, 2022 | 11.57 | 11.58 | 10.99 | 11.13 | 1,401,897 | -0.36(-3.13%) |
Jan 12, 2022 | 11.85 | 11.90 | 11.32 | 11.49 | 1,547,313 | -0.31(-2.63%) |
Jan 11, 2022 | 11.20 | 11.94 | 11.20 | 11.80 | 1,281,626 | +0.40(+3.51%) |
Jan 10, 2022 | 11.43 | 11.48 | 10.88 | 11.40 | 2,163,208 | -0.26(-2.23%) |
Jan 07, 2022 | 12.55 | 12.76 | 11.53 | 11.66 | 1,348,233 | -1.09(-8.55%) |
Jan 06, 2022 | 12.54 | 13.17 | 12.39 | 12.75 | 1,225,081 | +0.18(+1.43%) |
Jan 05, 2022 | 12.97 | 13.31 | 12.56 | 12.57 | 1,655,651 | -0.04(-0.32%) |
Jan 04, 2022 | 13.59 | 13.84 | 12.51 | 12.61 | 1,492,742 | -0.76(-5.68%) |