Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.920 | 6.930 | 6.770 | 6.770 | 59,322 | -0.13(-1.88%) |
Mar 30, 2022 | 6.860 | 6.950 | 6.800 | 6.900 | 60,935 | +0.07(+1.02%) |
Mar 29, 2022 | 6.680 | 6.850 | 6.593 | 6.830 | 78,246 | +0.26(+3.96%) |
Mar 28, 2022 | 6.550 | 6.570 | 6.500 | 6.570 | 15,464 | +0.03(+0.46%) |
Mar 25, 2022 | 6.640 | 6.690 | 6.540 | 6.540 | 40,152 | -0.11(-1.65%) |
Mar 24, 2022 | 6.630 | 6.690 | 6.568 | 6.650 | 40,591 | +0.05(+0.76%) |
Mar 23, 2022 | 6.700 | 6.700 | 6.544 | 6.600 | 37,658 | -0.20(-2.94%) |
Mar 22, 2022 | 6.800 | 6.860 | 6.620 | 6.800 | 35,068 | +0.09(+1.34%) |
Mar 21, 2022 | 6.810 | 6.850 | 6.670 | 6.710 | 60,609 | -0.10(-1.47%) |
Mar 18, 2022 | 6.700 | 6.890 | 6.700 | 6.810 | 39,305 | +0.12(+1.79%) |
Mar 17, 2022 | 6.610 | 6.740 | 6.502 | 6.690 | 13,753 | +0.06(+0.90%) |
Mar 16, 2022 | 6.250 | 6.630 | 6.190 | 6.630 | 47,099 | +0.52(+8.51%) |
Mar 15, 2022 | 6.070 | 6.120 | 5.995 | 6.110 | 71,029 | +0.01(+0.16%) |
Mar 14, 2022 | 6.270 | 6.270 | 6.050 | 6.100 | 49,696 | -0.18(-2.87%) |
Mar 11, 2022 | 6.400 | 6.470 | 6.250 | 6.280 | 32,975 | -0.06(-0.95%) |
Mar 10, 2022 | 6.310 | 6.460 | 6.304 | 6.340 | 39,314 | -0.07(-1.09%) |
Mar 09, 2022 | 6.420 | 6.470 | 6.360 | 6.410 | 32,977 | +0.09(+1.42%) |
Mar 08, 2022 | 6.330 | 6.370 | 6.170 | 6.320 | 103,286 | +0.01(+0.16%) |
Mar 07, 2022 | 6.520 | 6.520 | 6.250 | 6.310 | 36,237 | -0.26(-3.96%) |
Mar 04, 2022 | 6.730 | 6.865 | 6.541 | 6.570 | 54,094 | -0.23(-3.38%) |
Mar 03, 2022 | 7.100 | 7.100 | 6.750 | 6.800 | 100,977 | -0.30(-4.23%) |
Mar 02, 2022 | 7.150 | 7.150 | 7.006 | 7.100 | 25,735 | -0.01(-0.14%) |
Mar 01, 2022 | 7.210 | 7.310 | 6.980 | 7.110 | 64,671 | -0.10(-1.39%) |
Feb 28, 2022 | 7.410 | 7.410 | 7.200 | 7.210 | 66,626 | -0.28(-3.74%) |
Feb 25, 2022 | 7.170 | 7.490 | 7.330 | 7.490 | 30,514 | +0.33(+4.61%) |
Feb 24, 2022 | 7.230 | 7.230 | 7.010 | 7.160 | 53,640 | -0.17(-2.32%) |
Feb 23, 2022 | 7.400 | 7.448 | 7.280 | 7.330 | 35,260 | -0.04(-0.54%) |
Feb 22, 2022 | 7.480 | 7.490 | 7.340 | 7.370 | 50,620 | -0.18(-2.38%) |
Feb 18, 2022 | 7.550 | 0 | -0.04(-0.53%) | |||
Feb 17, 2022 | 7.680 | 7.760 | 7.560 | 7.590 | 37,292 | -0.09(-1.17%) |
Feb 16, 2022 | 7.750 | 7.850 | 7.660 | 7.680 | 42,913 | -0.06(-0.78%) |
Feb 15, 2022 | 7.630 | 7.740 | 7.551 | 7.740 | 19,547 | +0.18(+2.38%) |
Feb 14, 2022 | 7.600 | 7.639 | 7.540 | 7.560 | 82,722 | -0.09(-1.18%) |
Feb 11, 2022 | 7.870 | 7.870 | 7.610 | 7.650 | 37,252 | -0.19(-2.42%) |
Feb 10, 2022 | 7.790 | 7.940 | 7.790 | 7.840 | 72,639 | +0.00(+0.00%) |
Feb 09, 2022 | 7.750 | 7.880 | 7.750 | 7.840 | 26,925 | +0.15(+1.95%) |
Feb 08, 2022 | 7.660 | 7.720 | 7.660 | 7.690 | 35,234 | +0.00(+0.00%) |
Feb 07, 2022 | 7.730 | 7.737 | 7.650 | 7.690 | 29,617 | -0.03(-0.39%) |
Feb 04, 2022 | 7.660 | 7.730 | 7.620 | 7.720 | 23,929 | +0.06(+0.78%) |
Feb 03, 2022 | 7.650 | 7.620 | 7.660 | 31,608 | -0.02(-0.26%) | |
Feb 02, 2022 | 7.930 | 7.930 | 7.600 | 7.680 | 77,065 | -0.20(-2.54%) |
Feb 01, 2022 | 7.890 | 7.934 | 7.850 | 7.880 | 22,599 | +0.00(+0.00%) |
Jan 31, 2022 | 7.690 | 7.880 | 7.880 | 54,955 | +0.29(+3.82%) | |
Jan 28, 2022 | 7.440 | 7.590 | 7.440 | 7.590 | 43,212 | +0.15(+2.02%) |
Jan 27, 2022 | 7.570 | 7.620 | 7.440 | 7.440 | 21,103 | -0.14(-1.85%) |
Jan 26, 2022 | 7.600 | 7.660 | 7.511 | 7.580 | 43,294 | -0.01(-0.13%) |
Jan 25, 2022 | 7.540 | 7.600 | 7.260 | 7.590 | 69,235 | +0.00(+0.00%) |
Jan 24, 2022 | 7.880 | 7.900 | 7.570 | 7.590 | 148,883 | -0.37(-4.65%) |
Jan 21, 2022 | 8.100 | 8.110 | 7.960 | 7.960 | 34,442 | -0.14(-1.73%) |
Jan 20, 2022 | 8.110 | 8.110 | 8.060 | 8.100 | 57,643 | +0.09(+1.12%) |
Jan 19, 2022 | 7.990 | 8.010 | 7.980 | 8.010 | 22,757 | +0.06(+0.75%) |
Jan 18, 2022 | 8.020 | 8.070 | 7.950 | 7.950 | 33,223 | -0.15(-1.85%) |
Jan 14, 2022 | 8.100 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 8.210 | 8.220 | 8.120 | 8.120 | 66,534 | -0.06(-0.73%) |
Jan 12, 2022 | 8.030 | 8.250 | 8.030 | 8.180 | 96,065 | +0.22(+2.76%) |
Jan 11, 2022 | 7.980 | 7.990 | 7.900 | 7.960 | 59,034 | +0.05(+0.63%) |
Jan 10, 2022 | 7.970 | 7.970 | 7.875 | 7.910 | 23,180 | -0.02(-0.25%) |
Jan 07, 2022 | 7.920 | 7.959 | 7.860 | 7.930 | 47,880 | +0.07(+0.89%) |
Jan 06, 2022 | 7.900 | 7.900 | 7.802 | 7.860 | 27,488 | -0.04(-0.51%) |
Jan 05, 2022 | 8.030 | 8.030 | 7.900 | 7.900 | 26,210 | -0.10(-1.25%) |
Jan 04, 2022 | 8.000 | 8.050 | 7.970 | 8.000 | 99,838 | +0.01(+0.13%) |