Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.370 | 6.390 | 6.111 | 6.270 | 68,920 | -0.07(-1.10%) |
Mar 30, 2022 | 6.100 | 6.875 | 6.100 | 6.340 | 123,243 | +0.09(+1.44%) |
Mar 29, 2022 | 5.680 | 6.420 | 5.680 | 6.250 | 121,409 | +0.68(+12.21%) |
Mar 28, 2022 | 5.720 | 5.720 | 5.240 | 5.570 | 101,577 | -0.14(-2.45%) |
Mar 25, 2022 | 6.120 | 6.120 | 5.690 | 5.710 | 75,109 | -0.40(-6.55%) |
Mar 24, 2022 | 6.610 | 6.690 | 6.030 | 6.110 | 113,030 | -0.40(-6.14%) |
Mar 23, 2022 | 6.400 | 6.800 | 6.260 | 6.510 | 97,480 | +0.10(+1.56%) |
Mar 22, 2022 | 6.360 | 6.470 | 6.300 | 6.410 | 76,298 | +0.11(+1.75%) |
Mar 21, 2022 | 6.610 | 6.730 | 5.855 | 6.300 | 204,775 | -0.22(-3.37%) |
Mar 18, 2022 | 6.090 | 6.680 | 6.090 | 6.520 | 278,405 | +0.66(+11.26%) |
Mar 17, 2022 | 5.220 | 5.910 | 5.220 | 5.860 | 138,734 | +0.64(+12.26%) |
Mar 16, 2022 | 4.970 | 5.240 | 4.900 | 5.220 | 114,650 | +0.35(+7.19%) |
Mar 15, 2022 | 4.790 | 4.960 | 4.610 | 4.870 | 87,469 | +0.16(+3.40%) |
Mar 14, 2022 | 4.640 | 5.085 | 4.600 | 4.710 | 154,781 | +0.20(+4.43%) |
Mar 11, 2022 | 4.590 | 4.800 | 4.260 | 4.510 | 145,691 | +0.13(+2.97%) |
Mar 10, 2022 | 4.610 | 4.610 | 4.260 | 4.380 | 104,649 | -0.30(-6.41%) |
Mar 09, 2022 | 4.470 | 4.810 | 4.470 | 4.680 | 83,500 | +0.34(+7.83%) |
Mar 08, 2022 | 4.340 | 4.600 | 4.115 | 4.340 | 70,686 | +0.04(+0.93%) |
Mar 07, 2022 | 4.340 | 4.420 | 4.130 | 4.300 | 115,780 | -0.03(-0.69%) |
Mar 04, 2022 | 4.380 | 4.598 | 4.260 | 4.330 | 81,092 | -0.15(-3.35%) |
Mar 03, 2022 | 4.890 | 4.890 | 4.315 | 4.480 | 95,525 | -0.33(-6.86%) |
Mar 02, 2022 | 4.980 | 4.980 | 4.504 | 4.810 | 188,877 | -0.18(-3.61%) |
Mar 01, 2022 | 4.690 | 5.150 | 4.690 | 4.990 | 201,360 | +0.27(+5.72%) |
Feb 28, 2022 | 5.000 | 5.082 | 4.640 | 4.720 | 176,036 | -0.30(-5.98%) |
Feb 25, 2022 | 4.350 | 5.210 | 4.620 | 5.020 | 291,928 | +0.60(+13.57%) |
Feb 24, 2022 | 4.440 | 4.750 | 4.200 | 4.420 | 414,425 | -0.21(-4.54%) |
Feb 23, 2022 | 4.910 | 5.100 | 4.610 | 4.630 | 114,430 | -0.21(-4.34%) |
Feb 22, 2022 | 4.620 | 5.110 | 4.440 | 4.840 | 155,964 | +0.13(+2.76%) |
Feb 18, 2022 | 4.710 | 0 | -0.25(-5.04%) | |||
Feb 17, 2022 | 5.090 | 5.140 | 4.845 | 4.960 | 166,375 | -0.25(-4.80%) |
Feb 16, 2022 | 5.080 | 5.250 | 4.920 | 5.210 | 144,920 | +0.07(+1.36%) |
Feb 15, 2022 | 4.940 | 5.170 | 4.815 | 5.140 | 196,166 | +0.33(+6.86%) |
Feb 14, 2022 | 5.060 | 5.150 | 4.750 | 4.810 | 362,081 | -0.32(-6.24%) |
Feb 11, 2022 | 5.390 | 5.562 | 5.000 | 5.130 | 1,730,158 | +0.19(+3.85%) |
Feb 10, 2022 | 5.210 | 5.300 | 4.870 | 4.940 | 169,033 | -0.40(-7.49%) |
Feb 09, 2022 | 5.220 | 5.390 | 5.145 | 5.340 | 91,067 | +0.26(+5.12%) |
Feb 08, 2022 | 5.100 | 5.140 | 4.800 | 5.080 | 157,745 | +0.07(+1.40%) |
Feb 07, 2022 | 5.240 | 5.650 | 4.900 | 5.010 | 248,119 | -0.17(-3.28%) |
Feb 04, 2022 | 5.090 | 5.295 | 4.800 | 5.180 | 120,201 | +0.20(+4.02%) |
Feb 03, 2022 | 5.360 | 4.950 | 4.980 | 225,375 | -0.52(-9.45%) | |
Feb 02, 2022 | 6.360 | 6.640 | 5.480 | 5.500 | 131,557 | -0.78(-12.42%) |
Feb 01, 2022 | 6.640 | 6.680 | 5.988 | 6.280 | 237,871 | -0.34(-5.14%) |
Jan 31, 2022 | 5.680 | 6.620 | 224,154 | +1.02(+18.21%) | ||
Jan 28, 2022 | 5.910 | 5.930 | 5.206 | 5.600 | 206,037 | -0.36(-6.04%) |
Jan 27, 2022 | 6.410 | 6.410 | 5.830 | 5.960 | 156,315 | -0.33(-5.25%) |
Jan 26, 2022 | 6.910 | 6.948 | 6.220 | 6.290 | 69,853 | -0.41(-6.12%) |
Jan 25, 2022 | 7.050 | 7.375 | 6.540 | 6.700 | 117,715 | -0.66(-8.97%) |
Jan 24, 2022 | 6.550 | 7.440 | 6.510 | 7.360 | 159,813 | +0.59(+8.71%) |
Jan 21, 2022 | 6.610 | 7.020 | 6.300 | 6.770 | 137,666 | -0.14(-2.03%) |
Jan 20, 2022 | 7.380 | 7.580 | 6.860 | 6.910 | 142,840 | -0.30(-4.16%) |
Jan 19, 2022 | 7.500 | 7.729 | 7.070 | 7.210 | 126,785 | -0.20(-2.70%) |
Jan 18, 2022 | 8.870 | 8.880 | 7.120 | 7.410 | 234,044 | -1.72(-18.84%) |
Jan 14, 2022 | 9.130 | 0 | +0.78(+9.34%) | |||
Jan 13, 2022 | 9.270 | 9.270 | 8.140 | 8.350 | 201,876 | -0.67(-7.43%) |
Jan 12, 2022 | 10.07 | 10.14 | 9.000 | 9.020 | 116,452 | -0.99(-9.89%) |
Jan 11, 2022 | 10.25 | 10.79 | 9.560 | 10.01 | 190,295 | -0.26(-2.53%) |
Jan 10, 2022 | 9.920 | 10.36 | 9.390 | 10.27 | 188,661 | +0.18(+1.78%) |
Jan 07, 2022 | 10.10 | 10.22 | 9.500 | 10.09 | 59,397 | -0.05(-0.49%) |
Jan 06, 2022 | 11.11 | 11.11 | 9.870 | 10.14 | 104,557 | -0.88(-7.99%) |
Jan 05, 2022 | 12.00 | 12.44 | 11.00 | 11.02 | 45,385 | -1.00(-8.32%) |
Jan 04, 2022 | 13.10 | 13.48 | 11.61 | 12.02 | 79,960 | -0.93(-7.18%) |