Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.720 | 6.800 | 6.480 | 6.642 | 3,007 | -0.12(-1.76%) |
Mar 30, 2022 | 6.640 | 6.960 | 6.540 | 6.761 | 15,033 | +0.32(+4.98%) |
Mar 29, 2022 | 6.560 | 6.695 | 6.202 | 6.440 | 9,194 | +0.21(+3.36%) |
Mar 28, 2022 | 6.560 | 6.640 | 6.230 | 6.230 | 3,673 | -0.25(-3.85%) |
Mar 25, 2022 | 6.560 | 6.640 | 5.933 | 6.480 | 17,970 | +0.07(+1.02%) |
Mar 24, 2022 | 6.160 | 6.480 | 6.160 | 6.414 | 5,165 | +0.10(+1.51%) |
Mar 23, 2022 | 6.400 | 6.400 | 6.240 | 6.319 | 4,245 | -0.04(-0.69%) |
Mar 22, 2022 | 6.446 | 6.603 | 6.160 | 6.363 | 17,177 | +0.12(+1.97%) |
Mar 21, 2022 | 6.480 | 6.480 | 6.000 | 6.240 | 6,957 | -0.08(-1.27%) |
Mar 18, 2022 | 5.760 | 6.474 | 5.610 | 6.320 | 20,767 | +0.56(+9.72%) |
Mar 17, 2022 | 5.680 | 6.000 | 5.281 | 5.760 | 9,896 | +0.36(+6.60%) |
Mar 16, 2022 | 5.360 | 5.600 | 5.240 | 5.403 | 15,433 | +0.04(+0.81%) |
Mar 15, 2022 | 5.280 | 5.685 | 5.220 | 5.360 | 4,470 | +0.10(+1.82%) |
Mar 14, 2022 | 5.288 | 5.760 | 5.216 | 5.264 | 25,339 | -0.25(-4.61%) |
Mar 11, 2022 | 5.520 | 5.599 | 5.308 | 5.518 | 7,804 | -0.00(-0.03%) |
Mar 10, 2022 | 5.360 | 5.520 | 5.280 | 5.520 | 6,317 | +0.14(+2.56%) |
Mar 09, 2022 | 5.520 | 5.600 | 5.234 | 5.382 | 12,972 | -0.03(-0.58%) |
Mar 08, 2022 | 5.349 | 5.600 | 5.040 | 5.414 | 3,226 | +0.34(+6.68%) |
Mar 07, 2022 | 5.391 | 5.760 | 5.040 | 5.074 | 13,734 | -0.29(-5.33%) |
Mar 04, 2022 | 5.655 | 5.655 | 5.360 | 5.360 | 6,690 | -0.08(-1.47%) |
Mar 03, 2022 | 5.680 | 5.680 | 5.440 | 5.440 | 3,761 | -0.24(-4.24%) |
Mar 02, 2022 | 5.600 | 5.918 | 5.477 | 5.681 | 5,321 | +0.16(+2.81%) |
Mar 01, 2022 | 5.605 | 5.920 | 5.380 | 5.526 | 9,657 | -0.12(-2.19%) |
Feb 28, 2022 | 5.520 | 5.938 | 5.369 | 5.650 | 8,204 | +0.19(+3.55%) |
Feb 25, 2022 | 5.360 | 5.612 | 5.360 | 5.456 | 5,238 | -0.02(-0.45%) |
Feb 24, 2022 | 5.200 | 5.600 | 5.172 | 5.481 | 16,518 | -0.14(-2.49%) |
Feb 23, 2022 | 5.754 | 5.998 | 5.521 | 5.621 | 5,427 | +0.02(+0.37%) |
Feb 22, 2022 | 5.602 | 6.003 | 5.586 | 5.600 | 7,747 | -0.32(-5.46%) |
Feb 18, 2022 | 5.923 | 0 | -0.21(-3.47%) | |||
Feb 17, 2022 | 6.638 | 6.638 | 6.003 | 6.136 | 7,491 | -0.19(-3.03%) |
Feb 16, 2022 | 6.320 | 6.640 | 5.896 | 6.328 | 13,664 | +0.01(+0.13%) |
Feb 15, 2022 | 5.798 | 6.400 | 5.601 | 6.320 | 23,773 | +0.72(+12.86%) |
Feb 14, 2022 | 5.760 | 6.064 | 5.485 | 5.600 | 89,499 | -0.22(-3.73%) |
Feb 11, 2022 | 6.016 | 6.160 | 5.760 | 5.817 | 16,998 | -0.26(-4.33%) |
Feb 10, 2022 | 6.268 | 6.382 | 6.016 | 6.080 | 8,445 | -0.18(-2.95%) |
Feb 09, 2022 | 6.000 | 6.480 | 6.000 | 6.265 | 25,120 | +0.14(+2.37%) |
Feb 08, 2022 | 6.160 | 6.520 | 6.000 | 6.120 | 11,081 | -0.18(-2.80%) |
Feb 07, 2022 | 6.400 | 6.558 | 6.080 | 6.296 | 7,303 | +0.30(+4.93%) |
Feb 04, 2022 | 6.398 | 6.399 | 6.000 | 6.000 | 7,470 | -0.08(-1.32%) |
Feb 03, 2022 | 6.410 | 6.080 | 3,979 | -0.24(-3.80%) | ||
Feb 02, 2022 | 6.560 | 6.618 | 6.160 | 6.320 | 16,045 | -0.08(-1.25%) |
Feb 01, 2022 | 6.640 | 6.800 | 6.239 | 6.400 | 11,869 | +0.64(+11.17%) |
Jan 28, 2022 | 5.962 | 6.056 | 5.680 | 5.757 | 30,688 | -0.16(-2.73%) |
Jan 27, 2022 | 6.067 | 6.080 | 5.800 | 5.918 | 9,216 | +0.07(+1.18%) |
Jan 26, 2022 | 5.802 | 6.234 | 5.760 | 5.850 | 15,611 | +0.01(+0.16%) |
Jan 25, 2022 | 6.081 | 6.558 | 5.680 | 5.840 | 28,387 | -0.24(-3.95%) |
Jan 24, 2022 | 6.480 | 6.640 | 6.000 | 6.080 | 32,154 | -0.67(-9.92%) |
Jan 21, 2022 | 6.688 | 6.960 | 6.552 | 6.750 | 27,930 | +0.00(+0.07%) |
Jan 20, 2022 | 6.538 | 6.984 | 6.538 | 6.745 | 13,871 | +0.21(+3.17%) |
Jan 19, 2022 | 6.714 | 6.718 | 6.408 | 6.538 | 11,399 | -0.08(-1.16%) |
Jan 18, 2022 | 6.880 | 6.880 | 6.560 | 6.614 | 11,739 | -0.06(-0.97%) |
Jan 14, 2022 | 6.679 | 0 | -0.33(-4.71%) | |||
Jan 13, 2022 | 6.950 | 7.200 | 6.862 | 7.010 | 15,696 | +0.01(+0.14%) |
Jan 12, 2022 | 6.880 | 7.120 | 6.713 | 7.000 | 15,267 | +0.28(+4.13%) |
Jan 11, 2022 | 6.582 | 6.959 | 6.560 | 6.722 | 8,453 | +0.04(+0.63%) |
Jan 10, 2022 | 6.720 | 6.794 | 6.400 | 6.680 | 12,707 | -0.11(-1.57%) |
Jan 07, 2022 | 7.040 | 7.190 | 6.720 | 6.786 | 18,991 | -0.25(-3.61%) |
Jan 06, 2022 | 7.027 | 7.120 | 6.801 | 7.041 | 36,469 | +0.17(+2.46%) |
Jan 05, 2022 | 7.120 | 7.200 | 6.562 | 6.872 | 14,742 | -0.24(-3.36%) |
Jan 04, 2022 | 7.199 | 7.199 | 6.880 | 7.111 | 18,078 | -0.25(-3.37%) |