Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.750 | 6.780 | 6.610 | 6.680 | 116,416 | -0.09(-1.33%) |
Mar 30, 2022 | 6.910 | 7.210 | 6.530 | 6.770 | 177,477 | -0.17(-2.45%) |
Mar 29, 2022 | 6.800 | 6.960 | 6.711 | 6.940 | 135,663 | +0.22(+3.27%) |
Mar 28, 2022 | 6.700 | 6.855 | 6.370 | 6.720 | 217,431 | +0.02(+0.30%) |
Mar 25, 2022 | 6.730 | 6.770 | 6.520 | 6.700 | 169,620 | -0.02(-0.30%) |
Mar 24, 2022 | 6.730 | 6.850 | 6.550 | 6.720 | 107,382 | +0.03(+0.45%) |
Mar 23, 2022 | 6.660 | 6.700 | 6.390 | 6.690 | 207,259 | -0.04(-0.59%) |
Mar 22, 2022 | 7.030 | 7.310 | 6.730 | 6.730 | 216,889 | +0.20(+3.06%) |
Mar 21, 2022 | 6.940 | 6.940 | 6.500 | 6.530 | 170,900 | -0.24(-3.55%) |
Mar 18, 2022 | 6.860 | 7.100 | 6.720 | 6.770 | 352,004 | +0.01(+0.15%) |
Mar 17, 2022 | 6.590 | 6.930 | 6.380 | 6.760 | 218,094 | +0.07(+1.05%) |
Mar 16, 2022 | 6.620 | 6.870 | 6.402 | 6.690 | 177,382 | +0.28(+4.37%) |
Mar 15, 2022 | 6.410 | 6.577 | 6.300 | 6.410 | 109,333 | -0.06(-0.93%) |
Mar 14, 2022 | 6.700 | 6.820 | 6.400 | 6.470 | 120,346 | -0.26(-3.86%) |
Mar 11, 2022 | 7.170 | 7.350 | 6.720 | 6.730 | 91,773 | -0.46(-6.40%) |
Mar 10, 2022 | 7.120 | 7.240 | 6.990 | 7.190 | 109,496 | -0.05(-0.69%) |
Mar 09, 2022 | 6.890 | 7.350 | 6.840 | 7.240 | 130,951 | +0.51(+7.58%) |
Mar 08, 2022 | 6.800 | 6.970 | 6.580 | 6.730 | 104,642 | -0.06(-0.88%) |
Mar 07, 2022 | 6.810 | 6.890 | 6.400 | 6.790 | 205,971 | +0.09(+1.34%) |
Mar 04, 2022 | 6.750 | 6.880 | 6.579 | 6.700 | 159,650 | -0.17(-2.47%) |
Mar 03, 2022 | 7.000 | 7.180 | 6.700 | 6.870 | 142,741 | -0.05(-0.72%) |
Mar 02, 2022 | 7.610 | 7.620 | 6.570 | 6.920 | 497,530 | -0.69(-9.07%) |
Mar 01, 2022 | 7.900 | 8.010 | 7.500 | 7.610 | 171,502 | -0.35(-4.40%) |
Feb 28, 2022 | 8.400 | 8.560 | 7.880 | 7.960 | 212,606 | -0.61(-7.12%) |
Feb 25, 2022 | 7.890 | 8.600 | 7.885 | 8.570 | 204,363 | +0.53(+6.59%) |
Feb 24, 2022 | 6.930 | 8.110 | 6.720 | 8.040 | 373,191 | +0.75(+10.29%) |
Feb 23, 2022 | 7.470 | 7.508 | 7.110 | 7.290 | 150,199 | -0.12(-1.62%) |
Feb 22, 2022 | 7.350 | 7.560 | 7.280 | 7.410 | 117,474 | -0.06(-0.80%) |
Feb 18, 2022 | 7.470 | 0 | -0.36(-4.60%) | |||
Feb 17, 2022 | 8.000 | 8.230 | 7.560 | 7.830 | 223,109 | -0.20(-2.49%) |
Feb 16, 2022 | 8.020 | 8.250 | 7.900 | 8.030 | 124,507 | +0.00(+0.00%) |
Feb 15, 2022 | 7.620 | 8.170 | 7.620 | 8.030 | 145,195 | +0.49(+6.50%) |
Feb 14, 2022 | 7.750 | 8.060 | 7.520 | 7.540 | 205,591 | -0.11(-1.44%) |
Feb 11, 2022 | 7.220 | 8.150 | 7.220 | 7.650 | 358,952 | +0.25(+3.38%) |
Feb 10, 2022 | 7.400 | 7.704 | 7.350 | 7.400 | 214,781 | -0.20(-2.63%) |
Feb 09, 2022 | 7.530 | 7.740 | 7.340 | 7.600 | 173,261 | +0.13(+1.74%) |
Feb 08, 2022 | 7.430 | 7.510 | 7.220 | 7.470 | 128,231 | +0.07(+0.95%) |
Feb 07, 2022 | 7.250 | 7.450 | 6.920 | 7.400 | 249,716 | +0.08(+1.09%) |
Feb 04, 2022 | 7.160 | 7.350 | 6.920 | 7.320 | 139,036 | +0.18(+2.52%) |
Feb 03, 2022 | 7.120 | 6.990 | 7.140 | 125,800 | -0.10(-1.38%) | |
Feb 02, 2022 | 7.550 | 7.580 | 7.040 | 7.240 | 164,378 | -0.29(-3.85%) |
Feb 01, 2022 | 6.930 | 7.530 | 6.890 | 7.530 | 231,099 | +0.64(+9.29%) |
Jan 31, 2022 | 6.480 | 6.890 | 196,098 | +0.43(+6.66%) | ||
Jan 28, 2022 | 6.310 | 6.490 | 6.060 | 6.460 | 164,234 | +0.13(+2.05%) |
Jan 27, 2022 | 6.550 | 6.793 | 6.300 | 6.330 | 134,155 | -0.40(-5.94%) |
Jan 26, 2022 | 6.710 | 6.969 | 6.610 | 6.730 | 211,876 | +0.12(+1.82%) |
Jan 25, 2022 | 6.550 | 6.750 | 6.390 | 6.610 | 181,196 | -0.05(-0.75%) |
Jan 24, 2022 | 6.860 | 6.860 | 6.100 | 6.660 | 416,365 | -0.11(-1.62%) |
Jan 21, 2022 | 7.010 | 7.200 | 6.440 | 6.770 | 326,918 | -0.30(-4.24%) |
Jan 20, 2022 | 7.590 | 7.995 | 7.020 | 7.070 | 325,685 | -0.35(-4.72%) |
Jan 19, 2022 | 7.500 | 7.985 | 7.320 | 7.420 | 288,335 | +0.09(+1.23%) |
Jan 18, 2022 | 7.680 | 7.680 | 7.260 | 7.330 | 621,834 | -0.46(-5.91%) |
Jan 14, 2022 | 7.790 | 0 | -0.44(-5.35%) | |||
Jan 13, 2022 | 8.400 | 8.610 | 8.180 | 8.230 | 164,760 | -0.07(-0.84%) |
Jan 12, 2022 | 8.570 | 8.589 | 8.260 | 8.300 | 128,129 | -0.22(-2.58%) |
Jan 11, 2022 | 8.570 | 8.950 | 8.210 | 8.520 | 320,529 | -0.16(-1.84%) |
Jan 10, 2022 | 8.390 | 8.800 | 8.340 | 8.680 | 284,839 | +0.16(+1.88%) |
Jan 07, 2022 | 8.430 | 8.750 | 8.210 | 8.520 | 180,712 | -0.03(-0.35%) |
Jan 06, 2022 | 8.630 | 8.750 | 8.170 | 8.550 | 358,744 | -0.23(-2.62%) |
Jan 05, 2022 | 8.900 | 9.400 | 8.690 | 8.780 | 389,057 | -0.26(-2.88%) |
Jan 04, 2022 | 9.570 | 9.740 | 8.600 | 9.040 | 540,728 | -0.49(-5.14%) |