Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.940 | 6.987 | 6.700 | 6.710 | 7,254 | -0.24(-3.45%) |
Mar 30, 2022 | 6.920 | 7.050 | 6.810 | 6.950 | 3,204 | -0.04(-0.57%) |
Mar 29, 2022 | 6.950 | 7.200 | 6.934 | 6.990 | 14,327 | +0.03(+0.43%) |
Mar 28, 2022 | 6.750 | 6.963 | 6.690 | 6.960 | 11,002 | +0.06(+0.87%) |
Mar 25, 2022 | 6.780 | 6.910 | 6.680 | 6.900 | 7,347 | +0.12(+1.77%) |
Mar 24, 2022 | 6.555 | 6.790 | 6.495 | 6.780 | 14,508 | +0.27(+4.15%) |
Mar 23, 2022 | 6.650 | 6.660 | 6.300 | 6.510 | 34,491 | -0.13(-1.96%) |
Mar 22, 2022 | 6.590 | 6.850 | 6.420 | 6.640 | 16,721 | +0.05(+0.76%) |
Mar 21, 2022 | 6.950 | 6.990 | 6.500 | 6.590 | 30,650 | -0.49(-6.92%) |
Mar 18, 2022 | 7.050 | 7.200 | 6.880 | 7.080 | 55,278 | -0.01(-0.14%) |
Mar 17, 2022 | 7.010 | 7.250 | 6.806 | 7.090 | 35,663 | +0.08(+1.14%) |
Mar 16, 2022 | 6.600 | 7.150 | 6.410 | 7.010 | 26,812 | +0.40(+6.05%) |
Mar 15, 2022 | 6.215 | 6.770 | 6.215 | 6.610 | 8,496 | +0.21(+3.28%) |
Mar 14, 2022 | 7.120 | 7.120 | 6.310 | 6.400 | 33,576 | -0.33(-4.90%) |
Mar 11, 2022 | 6.920 | 7.200 | 6.570 | 6.730 | 22,716 | -0.24(-3.44%) |
Mar 10, 2022 | 6.570 | 7.160 | 6.970 | 18,408 | +0.42(+6.41%) | |
Mar 09, 2022 | 6.260 | 6.760 | 6.190 | 6.550 | 20,407 | +0.41(+6.68%) |
Mar 08, 2022 | 6.210 | 6.410 | 5.800 | 6.140 | 17,845 | -0.17(-2.69%) |
Mar 07, 2022 | 6.120 | 6.560 | 6.060 | 6.310 | 30,233 | +0.19(+3.10%) |
Mar 04, 2022 | 6.040 | 6.200 | 6.000 | 6.120 | 31,309 | +0.30(+5.15%) |
Mar 03, 2022 | 6.400 | 6.450 | 5.750 | 5.820 | 23,572 | -0.62(-9.63%) |
Mar 02, 2022 | 6.450 | 6.500 | 6.390 | 6.440 | 12,954 | -0.07(-1.08%) |
Mar 01, 2022 | 6.660 | 6.945 | 6.510 | 6.510 | 40,301 | -0.24(-3.56%) |
Feb 28, 2022 | 7.020 | 7.120 | 6.580 | 6.750 | 60,553 | -0.35(-4.93%) |
Feb 25, 2022 | 6.950 | 7.270 | 6.820 | 7.100 | 29,276 | +0.27(+3.95%) |
Feb 24, 2022 | 6.380 | 7.080 | 6.210 | 6.830 | 67,317 | +0.23(+3.48%) |
Feb 23, 2022 | 6.440 | 6.750 | 6.300 | 6.600 | 33,500 | +0.15(+2.33%) |
Feb 22, 2022 | 6.170 | 6.590 | 6.170 | 6.450 | 27,008 | +0.20(+3.20%) |
Feb 18, 2022 | 6.250 | 0 | -0.12(-1.88%) | |||
Feb 17, 2022 | 6.440 | 6.450 | 6.205 | 6.370 | 11,239 | -0.11(-1.70%) |
Feb 16, 2022 | 6.430 | 6.560 | 6.390 | 6.480 | 2,691 | -0.03(-0.46%) |
Feb 15, 2022 | 5.950 | 6.690 | 5.950 | 6.510 | 19,222 | +0.53(+8.86%) |
Feb 14, 2022 | 6.259 | 6.269 | 5.940 | 5.980 | 15,119 | -0.39(-6.12%) |
Feb 11, 2022 | 6.850 | 6.850 | 6.270 | 6.370 | 30,181 | -0.48(-7.01%) |
Feb 10, 2022 | 6.600 | 7.280 | 6.553 | 6.850 | 71,040 | +0.08(+1.18%) |
Feb 09, 2022 | 5.970 | 6.970 | 5.970 | 6.770 | 97,214 | +0.81(+13.59%) |
Feb 08, 2022 | 5.690 | 6.020 | 5.530 | 5.960 | 18,435 | +0.13(+2.23%) |
Feb 07, 2022 | 5.590 | 6.130 | 5.525 | 5.830 | 54,211 | +0.17(+3.00%) |
Feb 04, 2022 | 4.830 | 5.790 | 4.780 | 5.660 | 114,157 | +0.78(+15.98%) |
Feb 03, 2022 | 5.170 | 5.270 | 4.800 | 4.880 | 93,273 | -0.46(-8.61%) |
Feb 02, 2022 | 5.610 | 5.800 | 5.100 | 5.340 | 287,957 | -0.25(-4.47%) |
Feb 01, 2022 | 4.990 | 5.700 | 4.988 | 5.590 | 111,526 | +0.58(+11.58%) |
Jan 31, 2022 | 4.090 | 5.010 | 214,588 | +1.09(+27.81%) | ||
Jan 28, 2022 | 4.080 | 4.130 | 3.830 | 3.920 | 64,895 | -0.10(-2.49%) |
Jan 27, 2022 | 4.460 | 4.540 | 3.940 | 4.020 | 56,154 | -0.40(-9.05%) |
Jan 26, 2022 | 4.600 | 4.600 | 4.350 | 4.420 | 37,022 | -0.12(-2.64%) |
Jan 25, 2022 | 4.590 | 4.600 | 4.510 | 4.540 | 9,762 | -0.07(-1.52%) |
Jan 24, 2022 | 4.650 | 4.760 | 4.310 | 4.610 | 65,768 | -0.22(-4.55%) |
Jan 21, 2022 | 4.780 | 4.990 | 4.700 | 4.830 | 15,373 | -0.06(-1.23%) |
Jan 20, 2022 | 5.130 | 5.190 | 4.820 | 4.890 | 18,539 | -0.14(-2.78%) |
Jan 19, 2022 | 4.600 | 5.030 | 4.450 | 5.030 | 46,656 | +0.44(+9.59%) |
Jan 18, 2022 | 4.630 | 4.690 | 4.500 | 4.590 | 23,966 | -0.14(-2.96%) |
Jan 14, 2022 | 4.730 | 0 | +0.38(+8.74%) | |||
Jan 13, 2022 | 4.560 | 4.730 | 4.300 | 4.350 | 51,564 | -0.28(-6.05%) |
Jan 12, 2022 | 4.760 | 4.780 | 4.560 | 4.630 | 41,517 | -0.12(-2.53%) |
Jan 11, 2022 | 5.160 | 5.240 | 4.720 | 4.750 | 96,301 | -0.33(-6.50%) |
Jan 10, 2022 | 5.230 | 5.280 | 5.020 | 5.080 | 34,877 | -0.10(-1.93%) |
Jan 07, 2022 | 5.420 | 5.700 | 5.150 | 5.180 | 22,746 | -0.29(-5.30%) |
Jan 06, 2022 | 5.460 | 5.640 | 5.170 | 5.470 | 19,255 | -0.04(-0.73%) |
Jan 05, 2022 | 6.320 | 6.460 | 5.420 | 5.510 | 36,380 | -0.74(-11.84%) |
Jan 04, 2022 | 6.020 | 6.420 | 5.460 | 6.250 | 73,666 | +0.25(+4.17%) |
Jan 03, 2022 | 5.330 | 6.080 | 5.330 | 6.000 | 38,353 | +0.61(+11.32%) |
Dec 31, 2021 | 5.020 | 5.470 | 4.860 | 5.390 | 104,229 | +0.31(+6.10%) |
Dec 30, 2021 | 5.240 | 5.420 | 5.020 | 5.080 | 60,387 | -0.19(-3.61%) |
Dec 29, 2021 | 5.320 | 5.430 | 5.040 | 5.270 | 53,009 | -0.07(-1.31%) |
Dec 28, 2021 | 5.500 | 5.510 | 5.306 | 5.340 | 49,230 | -0.14(-2.55%) |
Dec 27, 2021 | 5.430 | 5.560 | 5.300 | 5.480 | 50,076 | -0.03(-0.54%) |
Dec 23, 2021 | 5.500 | 5.710 | 5.440 | 5.510 | 38,415 | -0.04(-0.72%) |
Dec 22, 2021 | 5.720 | 5.800 | 5.500 | 5.550 | 26,663 | -0.27(-4.64%) |
Dec 21, 2021 | 5.820 | 5.990 | 5.680 | 5.820 | 47,891 | -0.11(-1.85%) |
Dec 20, 2021 | 5.500 | 5.980 | 5.440 | 5.930 | 92,442 | +0.46(+8.41%) |
Dec 17, 2021 | 5.320 | 5.800 | 5.310 | 5.470 | 51,231 | +0.10(+1.86%) |
Dec 16, 2021 | 5.460 | 5.711 | 5.310 | 5.370 | 36,867 | -0.09(-1.65%) |
Dec 15, 2021 | 5.450 | 5.650 | 5.320 | 5.460 | 30,258 | -0.15(-2.67%) |
Dec 14, 2021 | 5.580 | 5.620 | 5.430 | 5.610 | 25,998 | -0.01(-0.27%) |
Dec 13, 2021 | 5.850 | 5.910 | 5.520 | 5.625 | 32,925 | -0.24(-4.01%) |
Dec 10, 2021 | 6.290 | 6.290 | 5.800 | 5.860 | 21,419 | -0.09(-1.51%) |
Dec 09, 2021 | 6.160 | 6.230 | 5.730 | 5.950 | 46,604 | -0.21(-3.41%) |
Dec 08, 2021 | 5.460 | 6.230 | 5.460 | 6.160 | 44,691 | +0.67(+12.20%) |
Dec 07, 2021 | 5.540 | 5.840 | 5.490 | 5.490 | 17,556 | +0.05(+0.92%) |
Dec 06, 2021 | 5.010 | 5.640 | 4.930 | 5.440 | 43,768 | +0.36(+7.09%) |
Dec 03, 2021 | 5.160 | 5.250 | 4.810 | 5.080 | 67,930 | -0.02(-0.39%) |
Dec 02, 2021 | 5.670 | 5.740 | 5.100 | 5.100 | 81,006 | -0.62(-10.84%) |
Dec 01, 2021 | 6.390 | 6.608 | 5.720 | 5.720 | 146,250 | -0.64(-10.06%) |
Nov 30, 2021 | 6.410 | 6.640 | 6.200 | 6.360 | 34,595 | -0.20(-3.05%) |
Nov 29, 2021 | 7.080 | 7.140 | 6.560 | 6.560 | 63,111 | -0.42(-6.02%) |
Nov 26, 2021 | 6.850 | 7.040 | 6.670 | 6.980 | 14,622 | +0.04(+0.58%) |
Nov 24, 2021 | 6.410 | 7.180 | 6.410 | 6.940 | 37,366 | +0.53(+8.27%) |
Nov 23, 2021 | 6.710 | 6.710 | 6.200 | 6.410 | 68,068 | -0.27(-4.04%) |
Nov 22, 2021 | 6.800 | 6.800 | 6.520 | 6.680 | 44,156 | +0.08(+1.21%) |
Nov 19, 2021 | 6.650 | 6.760 | 6.600 | 6.600 | 18,520 | -0.09(-1.35%) |
Nov 18, 2021 | 6.890 | 6.790 | 6.640 | 6.690 | 31,699 | -0.18(-2.62%) |
Nov 17, 2021 | 6.930 | 7.020 | 6.650 | 6.870 | 33,525 | -0.05(-0.72%) |
Nov 16, 2021 | 7.310 | 7.335 | 6.880 | 6.920 | 45,658 | -0.51(-6.86%) |
Nov 15, 2021 | 7.300 | 7.760 | 7.290 | 7.430 | 29,834 | +0.10(+1.36%) |
Nov 12, 2021 | 7.400 | 7.445 | 7.166 | 7.330 | 26,278 | -0.06(-0.81%) |
Nov 11, 2021 | 7.080 | 7.420 | 7.010 | 7.390 | 30,400 | +0.32(+4.53%) |
Nov 10, 2021 | 6.810 | 7.070 | 70,922 | +0.06(+0.86%) | ||
Nov 09, 2021 | 6.870 | 7.050 | 6.600 | 7.010 | 30,469 | +0.14(+2.04%) |
Nov 08, 2021 | 7.160 | 7.190 | 6.800 | 6.870 | 34,762 | -0.08(-1.15%) |
Nov 05, 2021 | 7.250 | 7.380 | 6.810 | 6.950 | 38,107 | -0.27(-3.74%) |
Nov 04, 2021 | 7.410 | 7.540 | 7.150 | 7.220 | 26,868 | -0.25(-3.35%) |
Nov 03, 2021 | 7.420 | 7.550 | 7.310 | 7.470 | 29,804 | +0.10(+1.36%) |
Nov 02, 2021 | 7.510 | 7.680 | 7.230 | 7.370 | 33,835 | -0.14(-1.86%) |
Nov 01, 2021 | 7.030 | 7.580 | 7.080 | 7.510 | 58,196 | +0.43(+6.07%) |
Oct 29, 2021 | 7.170 | 7.020 | 7.080 | 29,343 | -0.12(-1.67%) | |
Oct 28, 2021 | 7.070 | 7.200 | 42,932 | +0.22(+3.15%) | ||
Oct 27, 2021 | 6.890 | 7.140 | 6.880 | 6.980 | 19,532 | +0.04(+0.58%) |
Oct 26, 2021 | 7.160 | 6.940 | 28,356 | -0.11(-1.56%) | ||
Oct 25, 2021 | 6.550 | 7.050 | 161,093 | +0.50(+7.72%) | ||
Oct 22, 2021 | 6.600 | 6.600 | 6.311 | 6.545 | 56,801 | -0.00(-0.08%) |
Oct 21, 2021 | 6.480 | 6.650 | 6.310 | 6.550 | 101,358 | +0.10(+1.55%) |
Oct 20, 2021 | 6.600 | 6.600 | 6.360 | 6.450 | 57,268 | -0.08(-1.23%) |
Oct 19, 2021 | 6.530 | 6.700 | 6.399 | 6.530 | 73,199 | +0.03(+0.46%) |
Oct 18, 2021 | 7.000 | 7.080 | 6.400 | 6.500 | 169,435 | -0.53(-7.54%) |
Oct 15, 2021 | 7.310 | 7.310 | 6.800 | 7.030 | 146,943 | -0.26(-3.57%) |
Oct 14, 2021 | 7.540 | 7.540 | 7.160 | 7.290 | 59,586 | -0.24(-3.19%) |
Oct 13, 2021 | 7.640 | 7.680 | 7.400 | 7.530 | 31,366 | -0.19(-2.46%) |
Oct 12, 2021 | 7.390 | 7.810 | 7.370 | 7.720 | 99,099 | +0.33(+4.47%) |
Oct 11, 2021 | 7.290 | 7.470 | 7.210 | 7.390 | 18,269 | +0.06(+0.82%) |
Oct 08, 2021 | 7.430 | 7.490 | 7.180 | 7.330 | 33,925 | -0.09(-1.21%) |
Oct 07, 2021 | 7.750 | 7.970 | 7.310 | 7.420 | 99,245 | -0.32(-4.13%) |
Oct 06, 2021 | 8.160 | 8.160 | 7.710 | 7.740 | 48,154 | -0.49(-5.95%) |
Oct 05, 2021 | 8.570 | 8.580 | 8.050 | 8.230 | 53,103 | -0.26(-3.06%) |
Oct 04, 2021 | 8.790 | 8.920 | 8.300 | 8.490 | 96,299 | -0.13(-1.51%) |
Oct 01, 2021 | 8.870 | 8.920 | 8.510 | 8.620 | 30,027 | -0.22(-2.49%) |
Sep 30, 2021 | 8.690 | 8.980 | 8.559 | 8.840 | 33,627 | +0.06(+0.68%) |
Sep 29, 2021 | 9.330 | 9.370 | 8.720 | 8.780 | 54,158 | -0.25(-2.77%) |
Sep 28, 2021 | 9.320 | 9.440 | 8.980 | 9.030 | 41,407 | -0.50(-5.25%) |
Sep 27, 2021 | 9.740 | 9.890 | 9.530 | 9.530 | 36,960 | -0.14(-1.45%) |
Sep 24, 2021 | 9.670 | 9.860 | 9.580 | 9.670 | 35,376 | +0.01(+0.10%) |
Sep 23, 2021 | 9.750 | 9.765 | 9.430 | 9.660 | 40,403 | -0.01(-0.10%) |
Sep 22, 2021 | 9.800 | 9.870 | 9.491 | 9.670 | 30,663 | -0.20(-2.03%) |
Sep 21, 2021 | 9.310 | 9.900 | 9.200 | 9.870 | 154,162 | +0.52(+5.56%) |
Sep 20, 2021 | 9.160 | 9.360 | 8.900 | 9.350 | 179,780 | -0.20(-2.09%) |
Sep 17, 2021 | 9.770 | 9.950 | 9.500 | 9.550 | 271,531 | -0.39(-3.92%) |
Sep 16, 2021 | 9.140 | 9.940 | 9.100 | 9.940 | 184,763 | +0.62(+6.65%) |
Sep 15, 2021 | 8.770 | 9.330 | 8.545 | 9.320 | 184,673 | +0.43(+4.84%) |
Sep 14, 2021 | 8.650 | 8.990 | 8.650 | 8.890 | 89,122 | +0.05(+0.57%) |
Sep 13, 2021 | 8.290 | 9.430 | 8.290 | 8.840 | 104,145 | +0.48(+5.74%) |
Sep 10, 2021 | 8.400 | 8.490 | 8.230 | 8.360 | 44,551 | -0.04(-0.48%) |