Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.440 | 7.470 | 7.090 | 7.110 | 584,985 | -0.31(-4.18%) |
Mar 30, 2022 | 7.470 | 7.740 | 7.290 | 7.420 | 528,333 | -0.12(-1.59%) |
Mar 29, 2022 | 6.900 | 7.640 | 6.880 | 7.540 | 1,532,393 | +0.74(+10.88%) |
Mar 28, 2022 | 6.690 | 6.910 | 6.445 | 6.800 | 966,093 | +0.16(+2.41%) |
Mar 25, 2022 | 7.000 | 7.075 | 6.585 | 6.640 | 2,094,028 | -0.35(-5.01%) |
Mar 24, 2022 | 6.980 | 7.000 | 6.590 | 6.990 | 809,644 | +0.08(+1.16%) |
Mar 23, 2022 | 7.000 | 7.230 | 6.860 | 6.910 | 600,593 | -0.16(-2.26%) |
Mar 22, 2022 | 6.900 | 7.330 | 6.790 | 7.070 | 303,901 | +0.21(+3.06%) |
Mar 21, 2022 | 7.040 | 7.070 | 6.710 | 6.860 | 442,447 | -0.27(-3.79%) |
Mar 18, 2022 | 6.780 | 7.220 | 6.750 | 7.130 | 802,846 | +0.19(+2.74%) |
Mar 17, 2022 | 6.560 | 6.970 | 6.375 | 6.940 | 996,810 | +0.29(+4.36%) |
Mar 16, 2022 | 6.000 | 6.680 | 5.960 | 6.650 | 949,527 | +0.79(+13.48%) |
Mar 15, 2022 | 5.620 | 5.880 | 5.480 | 5.860 | 707,349 | +0.29(+5.21%) |
Mar 14, 2022 | 5.800 | 5.940 | 5.490 | 5.570 | 815,073 | -0.31(-5.27%) |
Mar 11, 2022 | 6.600 | 6.600 | 5.870 | 5.880 | 728,227 | -0.57(-8.84%) |
Mar 10, 2022 | 6.430 | 6.530 | 6.140 | 6.450 | 985,629 | -0.06(-0.92%) |
Mar 09, 2022 | 6.680 | 6.710 | 6.380 | 6.510 | 1,092,043 | +0.16(+2.52%) |
Mar 08, 2022 | 6.700 | 6.750 | 6.220 | 6.350 | 787,029 | -0.39(-5.79%) |
Mar 07, 2022 | 7.580 | 7.625 | 6.648 | 6.740 | 1,038,516 | -0.83(-10.96%) |
Mar 04, 2022 | 7.660 | 8.030 | 7.490 | 7.570 | 392,035 | -0.06(-0.79%) |
Mar 03, 2022 | 8.520 | 8.660 | 7.500 | 7.630 | 1,179,236 | -0.82(-9.70%) |
Mar 02, 2022 | 8.630 | 8.760 | 8.040 | 8.450 | 702,630 | -0.11(-1.29%) |
Mar 01, 2022 | 8.610 | 9.110 | 8.440 | 8.560 | 967,528 | -0.04(-0.47%) |
Feb 28, 2022 | 8.010 | 8.610 | 7.920 | 8.600 | 951,709 | +0.50(+6.17%) |
Feb 25, 2022 | 7.970 | 8.110 | 7.540 | 8.100 | 839,706 | +0.12(+1.50%) |
Feb 24, 2022 | 6.610 | 7.980 | 6.600 | 7.980 | 1,462,238 | +0.83(+11.61%) |
Feb 23, 2022 | 6.910 | 7.630 | 6.900 | 7.150 | 1,363,984 | +0.37(+5.46%) |
Feb 22, 2022 | 6.100 | 6.900 | 6.040 | 6.780 | 1,496,321 | +0.44(+6.94%) |
Feb 18, 2022 | 6.340 | 0 | -1.70(-21.14%) | |||
Feb 17, 2022 | 8.260 | 8.550 | 7.989 | 8.040 | 336,863 | -0.36(-4.29%) |
Feb 16, 2022 | 8.550 | 8.600 | 8.264 | 8.400 | 1,006,350 | -0.24(-2.78%) |
Feb 15, 2022 | 8.270 | 8.650 | 8.050 | 8.640 | 393,080 | +0.55(+6.80%) |
Feb 14, 2022 | 8.470 | 8.680 | 8.040 | 8.090 | 552,013 | -0.42(-4.94%) |
Feb 11, 2022 | 8.380 | 8.991 | 8.322 | 8.510 | 607,955 | +0.21(+2.53%) |
Feb 10, 2022 | 8.250 | 8.800 | 8.190 | 8.300 | 539,184 | -0.20(-2.35%) |
Feb 09, 2022 | 8.200 | 8.549 | 8.070 | 8.500 | 756,914 | +0.43(+5.33%) |
Feb 08, 2022 | 7.800 | 8.090 | 7.670 | 8.070 | 383,018 | +0.23(+2.93%) |
Feb 07, 2022 | 7.970 | 8.300 | 7.720 | 7.840 | 643,593 | -0.13(-1.63%) |
Feb 04, 2022 | 7.490 | 8.010 | 7.390 | 7.970 | 526,064 | +0.49(+6.55%) |
Feb 03, 2022 | 7.710 | 7.465 | 7.480 | 600,678 | -0.45(-5.67%) | |
Feb 02, 2022 | 8.650 | 8.650 | 7.890 | 7.930 | 512,264 | -0.67(-7.79%) |
Feb 01, 2022 | 8.170 | 8.630 | 7.888 | 8.600 | 813,535 | +0.56(+6.97%) |
Jan 31, 2022 | 7.500 | 8.040 | 653,141 | +0.59(+7.92%) | ||
Jan 28, 2022 | 6.950 | 7.530 | 6.830 | 7.450 | 598,772 | +0.47(+6.73%) |
Jan 27, 2022 | 7.460 | 7.810 | 6.950 | 6.980 | 797,098 | -0.40(-5.42%) |
Jan 26, 2022 | 7.580 | 8.270 | 7.350 | 7.380 | 916,261 | +0.34(+4.83%) |
Jan 25, 2022 | 7.010 | 7.320 | 6.811 | 7.040 | 522,009 | -0.21(-2.90%) |
Jan 24, 2022 | 6.750 | 7.290 | 6.310 | 7.250 | 888,089 | +0.20(+2.84%) |
Jan 21, 2022 | 7.410 | 7.580 | 7.020 | 7.050 | 813,608 | -0.45(-6.00%) |
Jan 20, 2022 | 7.820 | 8.210 | 7.450 | 7.500 | 642,734 | -0.27(-3.47%) |
Jan 19, 2022 | 8.130 | 8.280 | 7.740 | 7.770 | 662,133 | -0.28(-3.48%) |
Jan 18, 2022 | 8.300 | 8.450 | 8.030 | 8.050 | 390,109 | -0.39(-4.62%) |
Jan 14, 2022 | 8.440 | 0 | -0.35(-3.98%) | |||
Jan 13, 2022 | 9.480 | 9.610 | 8.770 | 8.790 | 637,705 | -0.67(-7.08%) |
Jan 12, 2022 | 9.900 | 10.12 | 9.420 | 9.460 | 429,555 | -0.34(-3.47%) |
Jan 11, 2022 | 9.370 | 10.00 | 9.180 | 9.800 | 553,370 | +0.30(+3.16%) |
Jan 10, 2022 | 9.790 | 9.830 | 9.050 | 9.500 | 607,159 | -0.42(-4.23%) |
Jan 07, 2022 | 9.400 | 10.16 | 9.400 | 9.920 | 857,095 | +0.53(+5.64%) |
Jan 06, 2022 | 8.900 | 9.600 | 8.450 | 9.390 | 758,456 | +0.48(+5.39%) |
Jan 05, 2022 | 9.550 | 9.780 | 8.750 | 8.910 | 925,105 | -0.75(-7.76%) |
Jan 04, 2022 | 10.09 | 10.13 | 9.480 | 9.660 | 741,986 | -0.44(-4.36%) |