Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.500 | 6.500 | 5.730 | 6.250 | 314,996 | -0.34(-5.16%) |
Mar 30, 2022 | 6.550 | 6.900 | 6.440 | 6.590 | 234,333 | -0.03(-0.45%) |
Mar 29, 2022 | 6.330 | 6.680 | 6.140 | 6.620 | 121,007 | +0.46(+7.47%) |
Mar 28, 2022 | 5.840 | 6.410 | 5.840 | 6.160 | 119,823 | +0.36(+6.21%) |
Mar 25, 2022 | 6.190 | 6.195 | 5.700 | 5.800 | 182,945 | -0.49(-7.79%) |
Mar 24, 2022 | 6.520 | 6.650 | 6.130 | 6.290 | 130,743 | -0.23(-3.53%) |
Mar 23, 2022 | 6.750 | 6.860 | 6.430 | 6.520 | 78,180 | -0.27(-3.98%) |
Mar 22, 2022 | 6.660 | 7.140 | 6.660 | 6.790 | 185,512 | +0.12(+1.80%) |
Mar 21, 2022 | 6.960 | 6.960 | 6.590 | 6.670 | 76,871 | -0.38(-5.39%) |
Mar 18, 2022 | 6.950 | 7.190 | 6.580 | 7.050 | 215,548 | +0.17(+2.47%) |
Mar 17, 2022 | 6.330 | 7.040 | 6.330 | 6.880 | 116,072 | +0.53(+8.35%) |
Mar 16, 2022 | 6.500 | 6.700 | 6.110 | 6.350 | 359,524 | +0.12(+1.93%) |
Mar 15, 2022 | 6.030 | 6.319 | 5.840 | 6.230 | 321,684 | +0.19(+3.15%) |
Mar 14, 2022 | 6.150 | 6.350 | 5.890 | 6.040 | 481,460 | -0.29(-4.58%) |
Mar 11, 2022 | 7.010 | 7.080 | 6.300 | 6.330 | 125,033 | -0.58(-8.39%) |
Mar 10, 2022 | 6.970 | 6.970 | 6.540 | 6.910 | 72,550 | -0.26(-3.63%) |
Mar 09, 2022 | 7.000 | 7.330 | 6.910 | 7.170 | 104,177 | +0.41(+6.07%) |
Mar 08, 2022 | 6.520 | 7.000 | 6.320 | 6.760 | 115,832 | +0.13(+1.96%) |
Mar 07, 2022 | 6.690 | 6.950 | 6.630 | 6.630 | 119,278 | -0.18(-2.64%) |
Mar 04, 2022 | 7.030 | 7.230 | 6.700 | 6.810 | 144,260 | -0.39(-5.42%) |
Mar 03, 2022 | 7.450 | 7.460 | 7.030 | 7.200 | 104,941 | -0.21(-2.83%) |
Mar 02, 2022 | 7.310 | 7.490 | 7.100 | 7.410 | 100,349 | +0.06(+0.82%) |
Mar 01, 2022 | 7.560 | 7.916 | 7.280 | 7.350 | 129,422 | -0.29(-3.80%) |
Feb 28, 2022 | 7.670 | 7.883 | 7.370 | 7.640 | 91,986 | -0.05(-0.65%) |
Feb 25, 2022 | 7.830 | 7.770 | 7.500 | 7.690 | 99,692 | -0.16(-2.04%) |
Feb 24, 2022 | 6.980 | 7.920 | 6.900 | 7.850 | 139,469 | +0.53(+7.24%) |
Feb 23, 2022 | 7.900 | 7.990 | 7.235 | 7.320 | 182,127 | -0.61(-7.69%) |
Feb 22, 2022 | 8.270 | 8.750 | 7.860 | 7.930 | 129,901 | -0.39(-4.69%) |
Feb 18, 2022 | 8.320 | 0 | +0.03(+0.36%) | |||
Feb 17, 2022 | 8.290 | 8.490 | 8.180 | 8.290 | 350,668 | -0.21(-2.47%) |
Feb 16, 2022 | 8.760 | 8.830 | 8.400 | 8.500 | 116,550 | -0.19(-2.19%) |
Feb 15, 2022 | 9.340 | 9.340 | 8.690 | 8.690 | 160,895 | -0.23(-2.58%) |
Feb 14, 2022 | 8.860 | 9.125 | 8.700 | 8.920 | 186,783 | -0.07(-0.78%) |
Feb 11, 2022 | 9.160 | 9.340 | 8.800 | 8.990 | 226,381 | -0.06(-0.66%) |
Feb 10, 2022 | 9.010 | 9.445 | 8.990 | 9.050 | 262,599 | -0.13(-1.42%) |
Feb 09, 2022 | 9.190 | 9.460 | 9.020 | 9.180 | 222,016 | +0.13(+1.44%) |
Feb 08, 2022 | 9.210 | 9.425 | 8.976 | 9.050 | 259,405 | -0.33(-3.52%) |
Feb 07, 2022 | 8.920 | 9.560 | 8.840 | 9.380 | 211,696 | +0.46(+5.16%) |
Feb 04, 2022 | 8.770 | 9.050 | 8.490 | 8.920 | 148,776 | +0.07(+0.79%) |
Feb 03, 2022 | 8.800 | 8.850 | 99,772 | -0.25(-2.75%) | ||
Feb 02, 2022 | 9.400 | 9.458 | 9.040 | 9.100 | 189,439 | -0.11(-1.19%) |
Feb 01, 2022 | 9.110 | 9.360 | 8.685 | 9.210 | 133,287 | +0.22(+2.45%) |
Jan 31, 2022 | 8.570 | 8.990 | 106,670 | +0.59(+7.02%) | ||
Jan 28, 2022 | 8.260 | 8.600 | 7.870 | 8.400 | 194,026 | +0.01(+0.12%) |
Jan 27, 2022 | 8.560 | 8.720 | 8.280 | 8.390 | 165,688 | -0.16(-1.87%) |
Jan 26, 2022 | 8.890 | 8.960 | 8.420 | 8.550 | 175,051 | -0.09(-1.04%) |
Jan 25, 2022 | 8.730 | 8.940 | 8.370 | 8.640 | 200,877 | -0.36(-4.00%) |
Jan 24, 2022 | 8.320 | 9.140 | 8.100 | 9.000 | 310,583 | +0.36(+4.17%) |
Jan 21, 2022 | 9.190 | 9.215 | 8.440 | 8.640 | 435,500 | -0.70(-7.49%) |
Jan 20, 2022 | 9.150 | 9.870 | 9.130 | 9.340 | 176,730 | +0.21(+2.30%) |
Jan 19, 2022 | 9.270 | 9.350 | 8.990 | 9.130 | 148,969 | -0.01(-0.11%) |
Jan 18, 2022 | 9.170 | 9.630 | 9.000 | 9.140 | 386,956 | -0.30(-3.18%) |
Jan 14, 2022 | 9.440 | 0 | -0.26(-2.68%) | |||
Jan 13, 2022 | 9.580 | 10.39 | 9.365 | 9.700 | 595,774 | +0.12(+1.25%) |
Jan 12, 2022 | 9.760 | 10.50 | 9.350 | 9.580 | 1,678,827 | -1.95(-16.91%) |
Jan 11, 2022 | 11.00 | 11.58 | 10.95 | 11.53 | 415,413 | +0.51(+4.63%) |
Jan 10, 2022 | 11.15 | 11.24 | 10.70 | 11.02 | 609,060 | -0.06(-0.54%) |
Jan 07, 2022 | 11.75 | 12.54 | 10.75 | 11.08 | 998,874 | +0.00(+0.00%) |
Jan 06, 2022 | 10.58 | 11.28 | 10.35 | 11.08 | 519,210 | +0.40(+3.75%) |
Jan 05, 2022 | 10.88 | 11.26 | 10.50 | 10.68 | 423,787 | -0.21(-1.93%) |
Jan 04, 2022 | 11.46 | 12.05 | 10.66 | 10.89 | 488,900 | -0.80(-6.84%) |