Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.277 | 6.407 | 6.268 | 6.268 | 16,116 | -0.04(-0.59%) |
Mar 30, 2022 | 6.324 | 6.389 | 6.147 | 6.305 | 14,286 | -0.03(-0.44%) |
Mar 29, 2022 | 6.482 | 6.482 | 6.277 | 6.333 | 19,261 | -0.13(-2.01%) |
Mar 28, 2022 | 6.454 | 6.482 | 6.301 | 6.463 | 17,895 | +0.02(+0.29%) |
Mar 25, 2022 | 6.305 | 6.463 | 6.250 | 6.445 | 23,681 | +0.18(+2.81%) |
Mar 24, 2022 | 6.194 | 6.305 | 6.037 | 6.268 | 34,167 | +0.07(+1.20%) |
Mar 23, 2022 | 6.287 | 6.296 | 6.092 | 6.194 | 9,955 | -0.02(-0.30%) |
Mar 22, 2022 | 6.045 | 6.296 | 6.026 | 6.212 | 20,128 | +0.14(+2.29%) |
Mar 21, 2022 | 6.185 | 6.185 | 5.990 | 6.073 | 20,091 | -0.06(-0.91%) |
Mar 18, 2022 | 6.287 | 6.287 | 6.045 | 6.129 | 24,114 | -0.11(-1.79%) |
Mar 17, 2022 | 6.194 | 6.305 | 6.083 | 6.240 | 36,273 | +0.02(+0.30%) |
Mar 16, 2022 | 6.380 | 6.389 | 6.110 | 6.222 | 20,672 | -0.16(-2.47%) |
Mar 15, 2022 | 6.138 | 6.482 | 6.138 | 6.380 | 42,934 | +0.19(+3.00%) |
Mar 14, 2022 | 6.185 | 6.287 | 6.076 | 6.194 | 40,578 | +0.01(+0.15%) |
Mar 11, 2022 | 6.407 | 6.407 | 6.111 | 6.185 | 27,948 | -0.20(-3.20%) |
Mar 10, 2022 | 5.925 | 6.389 | 5.897 | 6.389 | 165,011 | +0.74(+13.16%) |
Mar 09, 2022 | 5.665 | 5.711 | 5.581 | 5.646 | 37,145 | -0.07(-1.30%) |
Mar 08, 2022 | 5.702 | 5.804 | 5.688 | 5.720 | 38,934 | +0.14(+2.50%) |
Mar 07, 2022 | 5.553 | 5.711 | 5.479 | 5.581 | 42,359 | -0.03(-0.50%) |
Mar 04, 2022 | 5.627 | 5.646 | 5.517 | 5.609 | 14,870 | +0.00(+0.00%) |
Mar 03, 2022 | 5.572 | 5.609 | 5.497 | 5.609 | 5,953 | +0.10(+1.86%) |
Mar 02, 2022 | 5.637 | 5.711 | 5.256 | 5.507 | 33,181 | +0.02(+0.34%) |
Mar 01, 2022 | 5.832 | 5.832 | 5.488 | 5.488 | 22,377 | -0.23(-4.06%) |
Feb 28, 2022 | 5.479 | 5.804 | 5.479 | 5.720 | 25,874 | +0.14(+2.50%) |
Feb 25, 2022 | 5.479 | 5.627 | 5.516 | 5.581 | 11,506 | +0.07(+1.35%) |
Feb 24, 2022 | 5.702 | 5.702 | 5.479 | 5.507 | 21,276 | -0.18(-3.10%) |
Feb 23, 2022 | 5.674 | 5.785 | 5.674 | 5.683 | 13,822 | +0.07(+1.32%) |
Feb 22, 2022 | 5.479 | 5.665 | 5.479 | 5.609 | 50,418 | +0.01(+0.17%) |
Feb 18, 2022 | 5.600 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.756 | 5.756 | 5.531 | 5.595 | 21,526 | -0.10(-1.77%) |
Feb 16, 2022 | 5.677 | 5.769 | 5.632 | 5.696 | 12,107 | -0.01(-0.16%) |
Feb 15, 2022 | 5.531 | 5.751 | 5.531 | 5.705 | 26,786 | +0.15(+2.64%) |
Feb 14, 2022 | 5.604 | 5.641 | 5.517 | 5.558 | 25,859 | -0.11(-1.94%) |
Feb 11, 2022 | 5.714 | 5.788 | 5.503 | 5.668 | 36,811 | +0.03(+0.49%) |
Feb 10, 2022 | 5.503 | 5.769 | 5.471 | 5.641 | 42,820 | +0.14(+2.50%) |
Feb 09, 2022 | 5.228 | 5.549 | 5.164 | 5.503 | 130,001 | +0.65(+13.42%) |
Feb 08, 2022 | 4.751 | 4.953 | 4.641 | 4.852 | 33,509 | +0.16(+3.32%) |
Feb 07, 2022 | 4.577 | 4.705 | 4.577 | 4.696 | 30,047 | +0.10(+2.20%) |
Feb 04, 2022 | 4.614 | 4.632 | 4.586 | 4.595 | 11,466 | -0.06(-1.18%) |
Feb 03, 2022 | 4.595 | 4.678 | 4.586 | 4.650 | 27,420 | -0.02(-0.39%) |
Feb 02, 2022 | 4.586 | 4.678 | 4.577 | 4.669 | 32,919 | +0.03(+0.59%) |
Feb 01, 2022 | 4.540 | 4.718 | 4.540 | 4.641 | 11,027 | +0.03(+0.60%) |
Jan 31, 2022 | 4.632 | 4.577 | 4.614 | 23,628 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.614 | 4.655 | 4.568 | 4.604 | 16,169 | +0.01(+0.20%) |
Jan 27, 2022 | 4.430 | 4.705 | 4.430 | 4.595 | 17,813 | +0.00(+0.00%) |
Jan 26, 2022 | 4.604 | 4.714 | 4.586 | 4.595 | 26,833 | +0.01(+0.20%) |
Jan 25, 2022 | 4.669 | 4.714 | 4.549 | 4.586 | 27,618 | -0.06(-1.19%) |
Jan 24, 2022 | 4.669 | 4.769 | 4.594 | 4.641 | 33,276 | -0.09(-1.94%) |
Jan 21, 2022 | 4.769 | 4.843 | 4.678 | 4.733 | 53,189 | -0.11(-2.27%) |
Jan 20, 2022 | 4.843 | 4.916 | 4.815 | 4.843 | 13,426 | -0.06(-1.12%) |
Jan 19, 2022 | 4.893 | 4.944 | 4.801 | 4.898 | 64,266 | -0.01(-0.19%) |
Jan 18, 2022 | 4.797 | 4.935 | 4.769 | 4.907 | 24,330 | +0.04(+0.75%) |
Jan 14, 2022 | 4.870 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.870 | 5.045 | 4.864 | 4.953 | 30,192 | +0.05(+0.93%) |
Jan 12, 2022 | 4.870 | 5.020 | 4.852 | 4.907 | 12,558 | +0.01(+0.19%) |
Jan 11, 2022 | 4.834 | 4.999 | 4.834 | 4.898 | 23,596 | -0.06(-1.11%) |
Jan 10, 2022 | 4.958 | 5.008 | 4.834 | 4.953 | 41,327 | +0.02(+0.37%) |
Jan 07, 2022 | 4.935 | 4.998 | 4.880 | 4.935 | 8,129 | -0.04(-0.74%) |
Jan 06, 2022 | 5.090 | 5.118 | 4.889 | 4.971 | 40,815 | -0.11(-2.17%) |
Jan 05, 2022 | 5.109 | 5.201 | 4.999 | 5.081 | 17,895 | +0.01(+0.18%) |
Jan 04, 2022 | 5.146 | 5.201 | 5.064 | 5.072 | 8,450 | -0.09(-1.78%) |