Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.992 | 7.380 | 6.826 | 7.124 | 19,758 | -0.05(-0.69%) |
Mar 30, 2022 | 7.215 | 7.504 | 7.025 | 7.174 | 26,904 | -0.06(-0.88%) |
Mar 29, 2022 | 7.923 | 7.924 | 7.107 | 7.237 | 62,901 | -0.54(-6.93%) |
Mar 28, 2022 | 8.716 | 8.716 | 7.425 | 7.776 | 127,293 | -0.60(-7.21%) |
Mar 25, 2022 | 7.760 | 8.822 | 7.760 | 8.381 | 140,165 | +0.62(+8.00%) |
Mar 24, 2022 | 7.245 | 7.923 | 7.234 | 7.760 | 91,970 | +0.59(+8.20%) |
Mar 23, 2022 | 6.755 | 7.172 | 6.755 | 7.172 | 20,792 | +0.17(+2.39%) |
Mar 22, 2022 | 6.943 | 7.115 | 6.943 | 7.004 | 26,807 | -0.00(-0.06%) |
Mar 21, 2022 | 6.853 | 7.254 | 6.616 | 7.009 | 47,872 | +0.50(+7.65%) |
Mar 18, 2022 | 6.772 | 6.772 | 6.453 | 6.510 | 17,507 | -0.27(-3.98%) |
Mar 17, 2022 | 6.706 | 7.072 | 6.592 | 6.780 | 75,662 | -0.12(-1.78%) |
Mar 16, 2022 | 7.262 | 7.262 | 6.747 | 6.902 | 62,605 | -0.45(-6.11%) |
Mar 15, 2022 | 6.968 | 7.678 | 6.968 | 7.352 | 56,291 | +0.01(+0.11%) |
Mar 14, 2022 | 7.670 | 7.678 | 6.715 | 7.343 | 38,239 | -0.35(-4.56%) |
Mar 11, 2022 | 6.665 | 7.703 | 6.216 | 7.695 | 112,586 | +1.25(+19.39%) |
Mar 10, 2022 | 6.600 | 6.686 | 6.126 | 6.445 | 115,321 | -0.38(-5.51%) |
Mar 09, 2022 | 6.764 | 7.749 | 6.527 | 6.821 | 100,461 | -0.40(-5.54%) |
Mar 08, 2022 | 8.168 | 8.659 | 6.535 | 7.221 | 178,420 | -0.01(-0.11%) |
Mar 07, 2022 | 7.450 | 8.536 | 6.943 | 7.229 | 410,468 | +0.20(+2.91%) |
Mar 04, 2022 | 6.535 | 7.303 | 6.167 | 7.025 | 174,631 | +0.74(+11.83%) |
Mar 03, 2022 | 6.567 | 6.592 | 6.061 | 6.282 | 21,125 | -0.31(-4.71%) |
Mar 02, 2022 | 6.821 | 6.939 | 6.371 | 6.592 | 49,854 | -0.23(-3.35%) |
Mar 01, 2022 | 6.755 | 6.943 | 6.616 | 6.821 | 55,228 | +0.29(+4.38%) |
Feb 28, 2022 | 6.322 | 6.633 | 6.273 | 6.535 | 22,742 | +0.34(+5.54%) |
Feb 25, 2022 | 6.143 | 6.222 | 6.000 | 6.192 | 15,924 | +0.17(+2.84%) |
Feb 24, 2022 | 6.045 | 6.681 | 5.852 | 6.021 | 59,707 | +0.07(+1.22%) |
Feb 23, 2022 | 5.956 | 5.956 | 5.807 | 5.948 | 14,062 | -0.01(-0.14%) |
Feb 22, 2022 | 6.029 | 6.109 | 5.836 | 5.956 | 10,872 | +0.02(+0.27%) |
Feb 18, 2022 | 5.940 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.077 | 6.197 | 5.895 | 5.997 | 12,850 | -0.10(-1.65%) |
Feb 16, 2022 | 6.117 | 6.117 | 6.097 | 6.097 | 877 | +0.04(+0.60%) |
Feb 15, 2022 | 6.182 | 6.289 | 6.037 | 6.061 | 12,172 | -0.04(-0.66%) |
Feb 14, 2022 | 6.141 | 6.182 | 6.021 | 6.101 | 8,358 | -0.03(-0.54%) |
Feb 11, 2022 | 5.996 | 6.134 | 5.844 | 6.134 | 6,464 | +0.14(+2.29%) |
Feb 10, 2022 | 5.707 | 6.133 | 5.707 | 5.997 | 5,112 | -0.05(-0.80%) |
Feb 09, 2022 | 5.827 | 6.045 | 5.827 | 6.045 | 16,423 | +0.21(+3.59%) |
Feb 08, 2022 | 5.739 | 5.964 | 5.739 | 5.836 | 6,777 | +0.00(+0.07%) |
Feb 07, 2022 | 5.811 | 5.956 | 5.703 | 5.832 | 22,377 | -0.08(-1.43%) |
Feb 04, 2022 | 5.481 | 6.029 | 5.481 | 5.916 | 56,199 | -0.04(-0.68%) |
Feb 03, 2022 | 5.868 | 6.021 | 5.956 | 12,236 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.157 | 6.226 | 5.675 | 5.904 | 31,668 | -0.52(-8.04%) |
Feb 01, 2022 | 6.302 | 6.504 | 5.977 | 6.420 | 31,457 | -0.02(-0.29%) |
Jan 31, 2022 | 5.787 | 6.439 | 6.439 | 32,810 | +0.61(+10.50%) | |
Jan 28, 2022 | 6.721 | 6.721 | 5.827 | 5.827 | 18,033 | +0.03(+0.58%) |
Jan 27, 2022 | 7.450 | 7.450 | 5.730 | 5.794 | 90,799 | -1.18(-16.93%) |
Jan 26, 2022 | 6.737 | 7.197 | 6.737 | 6.975 | 63,713 | +0.30(+4.44%) |
Jan 25, 2022 | 7.125 | 7.125 | 6.610 | 6.678 | 23,590 | +0.14(+2.13%) |
Jan 24, 2022 | 6.824 | 7.300 | 6.357 | 6.539 | 90,313 | +0.20(+3.13%) |
Jan 21, 2022 | 5.707 | 6.523 | 5.635 | 6.341 | 48,221 | +0.87(+15.94%) |
Jan 20, 2022 | 6.349 | 7.530 | 5.429 | 5.469 | 80,454 | -0.84(-13.32%) |
Jan 19, 2022 | 5.929 | 6.336 | 5.786 | 6.309 | 30,125 | +0.50(+8.59%) |
Jan 18, 2022 | 5.667 | 5.810 | 5.649 | 5.810 | 5,739 | +0.19(+3.39%) |
Jan 14, 2022 | 5.620 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.461 | 5.699 | 5.461 | 5.469 | 7,221 | -0.04(-0.72%) |
Jan 12, 2022 | 5.509 | 5.659 | 5.509 | 5.509 | 18,474 | +0.00(+0.00%) |
Jan 11, 2022 | 5.334 | 5.509 | 5.128 | 5.509 | 9,487 | +0.18(+3.42%) |
Jan 10, 2022 | 5.326 | 5.326 | 5.208 | 5.326 | 5,267 | +0.02(+0.30%) |
Jan 07, 2022 | 5.184 | 5.350 | 5.026 | 5.310 | 18,463 | +0.12(+2.29%) |
Jan 06, 2022 | 5.073 | 5.302 | 4.930 | 5.191 | 12,471 | +0.15(+2.99%) |
Jan 05, 2022 | 4.993 | 5.065 | 4.993 | 5.041 | 4,910 | +0.05(+0.95%) |
Jan 04, 2022 | 4.962 | 4.993 | 4.874 | 4.993 | 11,768 | +0.13(+2.72%) |