Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.440 | 7.440 | 7.080 | 7.230 | 333,193 | -0.02(-0.28%) |
Mar 30, 2022 | 7.000 | 7.253 | 6.850 | 7.250 | 656,023 | +0.30(+4.39%) |
Mar 29, 2022 | 6.725 | 6.950 | 6.506 | 6.945 | 430,666 | +0.21(+3.04%) |
Mar 28, 2022 | 6.730 | 6.990 | 6.420 | 6.740 | 676,774 | +0.01(+0.15%) |
Mar 25, 2022 | 6.665 | 6.940 | 6.431 | 6.730 | 1,700,186 | +0.25(+3.86%) |
Mar 24, 2022 | 6.710 | 6.800 | 6.330 | 6.480 | 1,087,503 | -0.24(-3.56%) |
Mar 23, 2022 | 6.900 | 6.900 | 6.520 | 6.719 | 484,194 | -0.04(-0.61%) |
Mar 22, 2022 | 6.900 | 6.900 | 6.440 | 6.760 | 389,620 | +0.06(+0.90%) |
Mar 21, 2022 | 6.740 | 6.790 | 6.450 | 6.700 | 545,320 | -0.04(-0.59%) |
Mar 18, 2022 | 6.200 | 6.750 | 6.000 | 6.740 | 682,590 | +0.54(+8.70%) |
Mar 17, 2022 | 6.270 | 6.270 | 5.928 | 6.200 | 699,703 | +0.20(+3.34%) |
Mar 16, 2022 | 5.760 | 6.026 | 5.610 | 6.000 | 534,939 | +0.24(+4.17%) |
Mar 15, 2022 | 5.500 | 5.762 | 5.350 | 5.760 | 1,149,152 | +0.03(+0.52%) |
Mar 14, 2022 | 5.570 | 6.100 | 5.570 | 5.730 | 525,445 | -0.19(-3.21%) |
Mar 11, 2022 | 6.000 | 6.120 | 5.760 | 5.920 | 389,995 | -0.13(-2.15%) |
Mar 10, 2022 | 6.000 | 6.200 | 5.820 | 6.050 | 472,143 | +0.10(+1.68%) |
Mar 09, 2022 | 5.800 | 6.220 | 5.800 | 5.950 | 1,014,250 | +0.17(+2.96%) |
Mar 08, 2022 | 5.630 | 6.000 | 5.410 | 5.779 | 1,088,102 | +0.23(+4.12%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.410 | 5.550 | 1,259,009 | -0.45(-7.50%) |
Mar 04, 2022 | 5.800 | 6.100 | 5.700 | 6.000 | 1,127,978 | -0.11(-1.80%) |
Mar 03, 2022 | 6.160 | 6.250 | 5.800 | 6.110 | 1,233,511 | +0.06(+0.99%) |
Mar 02, 2022 | 6.610 | 7.020 | 6.000 | 6.050 | 1,034,405 | -0.26(-4.12%) |
Mar 01, 2022 | 6.965 | 7.020 | 6.180 | 6.310 | 1,792,726 | -0.69(-9.86%) |
Feb 28, 2022 | 6.750 | 7.100 | 6.750 | 7.000 | 658,781 | -0.10(-1.44%) |
Feb 25, 2022 | 7.230 | 7.350 | 6.910 | 7.102 | 768,244 | -0.40(-5.31%) |
Feb 24, 2022 | 7.000 | 7.509 | 6.520 | 7.500 | 699,159 | -0.06(-0.79%) |
Feb 23, 2022 | 7.960 | 8.150 | 7.320 | 7.560 | 588,667 | -0.39(-4.91%) |
Feb 22, 2022 | 7.890 | 8.269 | 7.770 | 7.950 | 628,008 | -0.64(-7.45%) |
Feb 18, 2022 | 8.590 | 0 | -0.06(-0.69%) | |||
Feb 17, 2022 | 8.810 | 9.150 | 8.500 | 8.650 | 473,460 | -0.25(-2.81%) |
Feb 16, 2022 | 9.280 | 9.280 | 8.680 | 8.900 | 386,843 | +0.10(+1.14%) |
Feb 15, 2022 | 8.945 | 9.130 | 8.630 | 8.800 | 356,564 | +0.17(+1.97%) |
Feb 14, 2022 | 8.500 | 8.720 | 8.100 | 8.630 | 398,014 | +0.16(+1.88%) |
Feb 11, 2022 | 8.705 | 8.820 | 8.290 | 8.470 | 862,947 | +0.21(+2.55%) |
Feb 10, 2022 | 8.390 | 8.791 | 8.110 | 8.260 | 1,231,545 | -0.13(-1.55%) |
Feb 09, 2022 | 7.940 | 8.390 | 7.820 | 8.390 | 593,340 | +0.44(+5.53%) |
Feb 08, 2022 | 7.930 | 7.970 | 7.640 | 7.950 | 380,677 | +0.06(+0.76%) |
Feb 07, 2022 | 7.530 | 7.990 | 7.530 | 7.890 | 630,864 | +0.17(+2.20%) |
Feb 04, 2022 | 7.120 | 7.800 | 7.040 | 7.720 | 827,176 | +0.32(+4.32%) |
Feb 03, 2022 | 7.490 | 7.180 | 7.400 | 331,391 | -0.09(-1.20%) | |
Feb 02, 2022 | 7.600 | 7.970 | 7.340 | 7.490 | 567,630 | -0.09(-1.19%) |
Feb 01, 2022 | 7.250 | 7.670 | 7.090 | 7.580 | 754,457 | +0.33(+4.55%) |
Jan 31, 2022 | 7.010 | 7.400 | 7.250 | 752,613 | +0.21(+2.98%) | |
Jan 28, 2022 | 7.590 | 7.590 | 6.910 | 7.040 | 951,417 | -0.47(-6.27%) |
Jan 27, 2022 | 7.610 | 7.760 | 7.246 | 7.511 | 501,160 | -0.15(-1.95%) |
Jan 26, 2022 | 7.970 | 8.000 | 7.197 | 7.660 | 629,031 | +0.06(+0.79%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.060 | 7.600 | 798,405 | +0.15(+2.01%) |
Jan 24, 2022 | 7.300 | 7.470 | 6.900 | 7.450 | 1,806,110 | -0.15(-1.97%) |
Jan 21, 2022 | 7.770 | 7.815 | 7.280 | 7.600 | 1,257,067 | -0.14(-1.79%) |
Jan 20, 2022 | 8.000 | 8.170 | 7.720 | 7.739 | 613,727 | -0.44(-5.41%) |
Jan 19, 2022 | 8.250 | 8.295 | 7.810 | 8.182 | 525,488 | -0.07(-0.86%) |
Jan 18, 2022 | 7.930 | 8.280 | 7.810 | 8.252 | 505,237 | +0.02(+0.27%) |
Jan 14, 2022 | 8.230 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.100 | 8.400 | 8.090 | 8.220 | 606,770 | -0.09(-1.08%) |
Jan 12, 2022 | 8.400 | 8.980 | 8.009 | 8.310 | 457,276 | -0.09(-1.11%) |
Jan 11, 2022 | 8.150 | 8.650 | 8.130 | 8.403 | 424,362 | +0.06(+0.76%) |
Jan 10, 2022 | 8.500 | 8.720 | 8.010 | 8.340 | 585,596 | -0.06(-0.71%) |
Jan 07, 2022 | 8.000 | 8.410 | 8.000 | 8.400 | 483,424 | +0.30(+3.70%) |
Jan 06, 2022 | 8.000 | 8.115 | 7.689 | 8.100 | 619,400 | +0.27(+3.46%) |
Jan 05, 2022 | 8.410 | 8.731 | 7.818 | 7.829 | 1,543,536 | -0.74(-8.64%) |
Jan 04, 2022 | 8.800 | 8.905 | 8.570 | 8.570 | 376,882 | -0.18(-2.06%) |