Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.050 | 6.280 | 5.950 | 6.090 | 514,431 | +0.04(+0.66%) |
Mar 30, 2022 | 6.300 | 6.460 | 5.960 | 6.050 | 513,595 | -0.28(-4.42%) |
Mar 29, 2022 | 6.290 | 6.490 | 6.260 | 6.330 | 569,218 | +0.12(+1.93%) |
Mar 28, 2022 | 6.380 | 6.500 | 6.110 | 6.210 | 846,871 | -0.18(-2.82%) |
Mar 25, 2022 | 6.780 | 6.800 | 6.335 | 6.390 | 572,542 | -0.39(-5.75%) |
Mar 24, 2022 | 6.970 | 6.978 | 6.740 | 6.780 | 550,543 | -0.09(-1.31%) |
Mar 23, 2022 | 6.990 | 7.100 | 6.710 | 6.870 | 560,728 | -0.12(-1.72%) |
Mar 22, 2022 | 6.840 | 7.055 | 6.690 | 6.990 | 625,367 | +0.15(+2.19%) |
Mar 21, 2022 | 7.180 | 7.240 | 6.700 | 6.840 | 1,022,035 | -0.37(-5.13%) |
Mar 18, 2022 | 6.930 | 7.450 | 6.890 | 7.210 | 7,513,996 | +0.16(+2.27%) |
Mar 17, 2022 | 6.550 | 7.130 | 6.470 | 7.050 | 1,726,422 | +0.48(+7.31%) |
Mar 16, 2022 | 6.010 | 6.580 | 5.790 | 6.570 | 1,564,245 | +0.67(+11.36%) |
Mar 15, 2022 | 6.500 | 6.650 | 5.780 | 5.900 | 1,517,449 | -0.53(-8.24%) |
Mar 14, 2022 | 6.950 | 7.078 | 6.390 | 6.430 | 1,717,921 | -0.53(-7.61%) |
Mar 11, 2022 | 7.520 | 7.650 | 6.890 | 6.960 | 879,051 | -0.52(-6.95%) |
Mar 10, 2022 | 7.430 | 7.540 | 7.112 | 7.480 | 627,135 | -0.02(-0.27%) |
Mar 09, 2022 | 7.370 | 7.560 | 7.330 | 7.500 | 799,570 | +0.32(+4.46%) |
Mar 08, 2022 | 7.080 | 7.530 | 7.010 | 7.180 | 686,390 | +0.09(+1.27%) |
Mar 07, 2022 | 6.990 | 7.360 | 6.975 | 7.090 | 704,414 | +0.16(+2.31%) |
Mar 04, 2022 | 6.980 | 7.330 | 6.930 | 6.930 | 780,095 | -0.11(-1.56%) |
Mar 03, 2022 | 7.340 | 7.340 | 6.990 | 7.040 | 668,646 | -0.29(-3.96%) |
Mar 02, 2022 | 7.490 | 7.590 | 7.280 | 7.330 | 499,720 | +0.04(+0.55%) |
Mar 01, 2022 | 7.390 | 7.640 | 7.095 | 7.290 | 443,598 | -0.12(-1.62%) |
Feb 28, 2022 | 7.560 | 7.700 | 7.270 | 7.410 | 700,305 | -0.20(-2.63%) |
Feb 25, 2022 | 7.700 | 7.610 | 7.240 | 7.610 | 650,745 | -0.04(-0.52%) |
Feb 24, 2022 | 6.840 | 7.660 | 6.620 | 7.650 | 1,090,830 | +0.66(+9.44%) |
Feb 23, 2022 | 7.300 | 7.450 | 6.930 | 6.990 | 696,412 | -0.23(-3.19%) |
Feb 22, 2022 | 6.990 | 7.390 | 6.880 | 7.220 | 658,700 | +0.16(+2.27%) |
Feb 18, 2022 | 7.060 | 0 | -0.44(-5.87%) | |||
Feb 17, 2022 | 7.760 | 7.850 | 7.190 | 7.500 | 727,472 | -0.42(-5.30%) |
Feb 16, 2022 | 7.850 | 8.020 | 7.690 | 7.920 | 508,125 | -0.02(-0.25%) |
Feb 15, 2022 | 7.680 | 7.970 | 7.470 | 7.940 | 704,130 | +0.45(+6.01%) |
Feb 14, 2022 | 7.660 | 7.690 | 7.350 | 7.490 | 457,998 | -0.19(-2.47%) |
Feb 11, 2022 | 7.850 | 8.085 | 7.630 | 7.680 | 461,408 | -0.10(-1.29%) |
Feb 10, 2022 | 8.010 | 8.520 | 7.620 | 7.780 | 907,495 | -0.46(-5.58%) |
Feb 09, 2022 | 7.990 | 8.343 | 7.911 | 8.240 | 791,355 | +0.37(+4.70%) |
Feb 08, 2022 | 7.870 | 7.980 | 7.650 | 7.870 | 548,516 | -0.05(-0.63%) |
Feb 07, 2022 | 7.640 | 8.030 | 7.620 | 7.920 | 592,957 | +0.26(+3.39%) |
Feb 04, 2022 | 7.450 | 7.840 | 7.330 | 7.660 | 515,563 | +0.19(+2.54%) |
Feb 03, 2022 | 7.530 | 7.470 | 712,074 | -0.06(-0.80%) | ||
Feb 02, 2022 | 8.020 | 8.040 | 7.460 | 7.530 | 759,615 | -0.45(-5.64%) |
Feb 01, 2022 | 8.020 | 8.260 | 7.870 | 7.980 | 816,249 | -0.09(-1.12%) |
Jan 31, 2022 | 7.410 | 8.100 | 8.070 | 1,155,359 | +0.87(+12.08%) | |
Jan 28, 2022 | 6.560 | 7.260 | 6.480 | 7.200 | 988,056 | +0.67(+10.26%) |
Jan 27, 2022 | 7.200 | 7.275 | 6.530 | 6.530 | 620,295 | -0.57(-8.03%) |
Jan 26, 2022 | 7.240 | 7.760 | 7.032 | 7.100 | 679,954 | -0.14(-1.93%) |
Jan 25, 2022 | 6.860 | 7.310 | 6.720 | 7.240 | 975,184 | +0.19(+2.70%) |
Jan 24, 2022 | 6.780 | 7.050 | 6.350 | 7.050 | 981,785 | +0.06(+0.86%) |
Jan 21, 2022 | 6.950 | 7.300 | 6.900 | 6.990 | 840,970 | +0.03(+0.43%) |
Jan 20, 2022 | 7.290 | 7.415 | 6.880 | 6.960 | 689,444 | -0.23(-3.20%) |
Jan 19, 2022 | 7.420 | 7.650 | 7.100 | 7.190 | 511,219 | -0.19(-2.57%) |
Jan 18, 2022 | 7.810 | 7.810 | 7.340 | 7.380 | 760,858 | -0.46(-5.87%) |
Jan 14, 2022 | 7.840 | 0 | +0.45(+6.09%) | |||
Jan 13, 2022 | 7.890 | 8.050 | 7.350 | 7.390 | 550,799 | -0.42(-5.38%) |
Jan 12, 2022 | 8.180 | 8.280 | 7.800 | 7.810 | 569,103 | -0.27(-3.34%) |
Jan 11, 2022 | 8.100 | 8.275 | 7.950 | 8.080 | 359,184 | -0.09(-1.10%) |
Jan 10, 2022 | 8.220 | 8.270 | 7.764 | 8.170 | 655,499 | -0.11(-1.33%) |
Jan 07, 2022 | 8.660 | 8.860 | 8.260 | 8.280 | 436,856 | -0.39(-4.50%) |
Jan 06, 2022 | 8.790 | 8.890 | 8.410 | 8.670 | 521,093 | -0.02(-0.23%) |
Jan 05, 2022 | 9.010 | 9.260 | 8.610 | 8.690 | 661,880 | -0.38(-4.19%) |
Jan 04, 2022 | 9.450 | 9.540 | 8.920 | 9.070 | 703,386 | -0.38(-4.02%) |