Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.181 | 7.427 | 7.131 | 7.147 | 4,757,958 | -0.09(-1.29%) |
Mar 30, 2022 | 7.291 | 7.342 | 7.207 | 7.241 | 4,021,473 | +0.02(+0.23%) |
Mar 29, 2022 | 7.063 | 7.275 | 7.004 | 7.224 | 5,020,075 | +0.08(+1.19%) |
Mar 28, 2022 | 7.029 | 7.160 | 6.910 | 7.139 | 8,297,151 | -0.01(-0.12%) |
Mar 25, 2022 | 6.936 | 7.198 | 6.902 | 7.147 | 6,160,875 | +0.14(+1.93%) |
Mar 24, 2022 | 6.817 | 7.012 | 6.766 | 7.012 | 6,045,310 | +0.22(+3.24%) |
Mar 23, 2022 | 6.817 | 6.944 | 6.716 | 6.792 | 5,425,718 | +0.03(+0.38%) |
Mar 22, 2022 | 6.876 | 6.910 | 6.635 | 6.766 | 7,169,880 | -0.13(-1.84%) |
Mar 21, 2022 | 6.707 | 6.961 | 6.699 | 6.893 | 7,489,520 | +0.25(+3.83%) |
Mar 18, 2022 | 6.580 | 6.686 | 6.517 | 6.639 | 19,074,932 | +0.08(+1.29%) |
Mar 17, 2022 | 6.512 | 6.648 | 6.470 | 6.555 | 7,393,177 | +0.01(+0.13%) |
Mar 16, 2022 | 6.165 | 6.555 | 6.080 | 6.546 | 8,622,536 | +0.43(+7.06%) |
Mar 15, 2022 | 5.936 | 6.135 | 5.852 | 6.114 | 7,096,019 | +0.03(+0.42%) |
Mar 14, 2022 | 6.275 | 6.275 | 5.903 | 6.089 | 8,975,660 | -0.21(-3.36%) |
Mar 11, 2022 | 6.216 | 6.733 | 6.191 | 6.301 | 14,817,678 | -0.01(-0.13%) |
Mar 10, 2022 | 6.013 | 6.546 | 5.911 | 6.309 | 11,668,906 | +0.31(+5.23%) |
Mar 09, 2022 | 5.928 | 6.064 | 5.852 | 5.996 | 5,039,593 | -0.04(-0.70%) |
Mar 08, 2022 | 6.089 | 6.250 | 5.955 | 6.038 | 7,368,540 | +0.03(+0.56%) |
Mar 07, 2022 | 5.945 | 6.279 | 5.920 | 6.004 | 7,535,211 | +0.06(+1.00%) |
Mar 04, 2022 | 5.936 | 6.064 | 5.809 | 5.945 | 6,298,012 | +0.08(+1.30%) |
Mar 03, 2022 | 5.716 | 5.881 | 5.547 | 5.869 | 7,628,449 | +0.15(+2.67%) |
Mar 02, 2022 | 5.572 | 5.788 | 5.522 | 5.716 | 7,140,163 | +0.25(+4.65%) |
Mar 01, 2022 | 5.445 | 5.488 | 5.191 | 5.462 | 7,808,416 | +0.03(+0.62%) |
Feb 28, 2022 | 5.411 | 5.509 | 5.242 | 5.428 | 10,269,288 | -0.07(-1.23%) |
Feb 25, 2022 | 5.234 | 5.547 | 5.280 | 5.496 | 11,543,563 | +0.30(+5.87%) |
Feb 24, 2022 | 5.132 | 5.225 | 4.971 | 5.191 | 17,111,872 | -0.14(-2.54%) |
Feb 23, 2022 | 5.411 | 5.513 | 5.284 | 5.327 | 12,733,634 | -0.03(-0.63%) |
Feb 22, 2022 | 6.038 | 6.055 | 5.081 | 5.361 | 19,979,104 | -0.70(-11.59%) |
Feb 18, 2022 | 6.064 | 0 | -0.33(-5.17%) | |||
Feb 17, 2022 | 6.411 | 6.495 | 6.385 | 6.394 | 6,198,500 | -0.08(-1.31%) |
Feb 16, 2022 | 6.453 | 6.572 | 6.428 | 6.478 | 7,259,206 | +0.06(+0.92%) |
Feb 15, 2022 | 6.318 | 6.470 | 6.284 | 6.419 | 6,136,760 | +0.10(+1.61%) |
Feb 14, 2022 | 6.478 | 6.555 | 6.309 | 6.318 | 8,642,743 | -0.20(-3.12%) |
Feb 11, 2022 | 6.140 | 6.529 | 6.089 | 6.521 | 9,592,284 | +0.43(+7.09%) |
Feb 10, 2022 | 6.097 | 6.368 | 6.072 | 6.089 | 12,472,024 | -0.09(-1.51%) |
Feb 09, 2022 | 6.106 | 6.309 | 6.064 | 6.182 | 17,569,304 | +0.11(+1.81%) |
Feb 08, 2022 | 6.064 | 6.157 | 5.970 | 6.072 | 11,409,133 | -0.02(-0.28%) |
Feb 07, 2022 | 6.182 | 6.250 | 6.017 | 6.089 | 12,909,612 | -0.12(-1.91%) |
Feb 04, 2022 | 6.089 | 6.322 | 5.958 | 6.207 | 21,930,154 | +0.15(+2.52%) |
Feb 03, 2022 | 6.495 | 6.038 | 6.055 | 23,667,402 | -0.49(-7.50%) | |
Feb 02, 2022 | 6.665 | 6.741 | 6.449 | 6.546 | 12,389,272 | -0.14(-2.03%) |
Feb 01, 2022 | 6.615 | 6.757 | 6.528 | 6.682 | 10,291,626 | -0.06(-0.86%) |
Jan 31, 2022 | 6.715 | 6.823 | 6.740 | 8,915,479 | -0.04(-0.61%) | |
Jan 28, 2022 | 6.707 | 6.919 | 6.495 | 6.781 | 10,107,983 | +0.07(+1.12%) |
Jan 27, 2022 | 6.964 | 6.998 | 6.565 | 6.707 | 6,685,848 | -0.16(-2.30%) |
Jan 26, 2022 | 7.164 | 7.185 | 6.661 | 6.865 | 13,039,575 | -0.27(-3.84%) |
Jan 25, 2022 | 8.568 | 8.626 | 7.130 | 7.139 | 20,916,850 | -1.50(-17.32%) |
Jan 24, 2022 | 8.468 | 8.693 | 8.302 | 8.635 | 5,907,614 | +0.04(+0.48%) |
Jan 21, 2022 | 8.743 | 8.830 | 8.568 | 8.593 | 3,393,765 | -0.18(-2.08%) |
Jan 20, 2022 | 8.867 | 9.059 | 8.726 | 8.776 | 2,984,404 | -0.21(-2.31%) |
Jan 19, 2022 | 9.108 | 9.133 | 8.905 | 8.984 | 4,700,642 | -0.04(-0.46%) |
Jan 18, 2022 | 9.266 | 9.324 | 8.971 | 9.025 | 6,160,585 | -0.23(-2.51%) |
Jan 14, 2022 | 9.258 | 0 | +0.34(+3.82%) | |||
Jan 13, 2022 | 8.842 | 9.050 | 8.834 | 8.917 | 2,171,630 | +0.07(+0.85%) |
Jan 12, 2022 | 8.801 | 8.917 | 8.768 | 8.842 | 2,913,935 | +0.05(+0.57%) |
Jan 11, 2022 | 8.776 | 8.842 | 8.552 | 8.793 | 2,677,695 | +0.09(+1.05%) |
Jan 10, 2022 | 8.635 | 8.710 | 8.468 | 8.701 | 5,128,841 | +0.10(+1.16%) |
Jan 07, 2022 | 8.643 | 8.668 | 8.527 | 8.601 | 3,937,856 | -0.02(-0.19%) |
Jan 06, 2022 | 8.618 | 8.768 | 8.485 | 8.618 | 6,789,833 | +0.20(+2.37%) |
Jan 05, 2022 | 8.668 | 8.689 | 8.394 | 8.419 | 4,750,452 | -0.11(-1.27%) |
Jan 04, 2022 | 8.643 | 8.701 | 8.527 | 8.527 | 3,644,069 | -0.07(-0.87%) |