Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.790 | 6.840 | 6.560 | 6.670 | 240,201 | -0.16(-2.34%) |
Mar 30, 2022 | 6.810 | 6.840 | 6.740 | 6.830 | 166,328 | -0.02(-0.29%) |
Mar 29, 2022 | 6.820 | 7.170 | 6.810 | 6.850 | 150,695 | +0.10(+1.48%) |
Mar 28, 2022 | 7.040 | 7.040 | 6.690 | 6.750 | 389,831 | -0.28(-3.98%) |
Mar 25, 2022 | 7.290 | 7.305 | 7.000 | 7.030 | 196,853 | -0.26(-3.57%) |
Mar 24, 2022 | 7.320 | 7.320 | 7.100 | 7.290 | 221,423 | +0.05(+0.69%) |
Mar 23, 2022 | 7.400 | 7.410 | 7.130 | 7.240 | 208,155 | -0.20(-2.69%) |
Mar 22, 2022 | 7.450 | 7.650 | 7.380 | 7.440 | 189,693 | +0.02(+0.27%) |
Mar 21, 2022 | 7.520 | 7.640 | 7.360 | 7.420 | 208,289 | -0.22(-2.88%) |
Mar 18, 2022 | 7.380 | 7.650 | 7.360 | 7.640 | 189,945 | +0.26(+3.52%) |
Mar 17, 2022 | 7.190 | 7.380 | 7.130 | 7.380 | 125,208 | +0.14(+1.93%) |
Mar 16, 2022 | 7.110 | 7.250 | 6.870 | 7.240 | 280,348 | +0.24(+3.43%) |
Mar 15, 2022 | 6.880 | 7.130 | 6.880 | 7.000 | 365,055 | +0.14(+2.04%) |
Mar 14, 2022 | 6.930 | 7.160 | 6.850 | 6.860 | 457,520 | -0.05(-0.72%) |
Mar 11, 2022 | 7.080 | 7.250 | 6.530 | 6.910 | 746,168 | -0.96(-12.20%) |
Mar 10, 2022 | 7.520 | 7.890 | 7.520 | 7.870 | 146,940 | +0.15(+1.94%) |
Mar 09, 2022 | 7.540 | 8.050 | 7.520 | 7.720 | 271,363 | +0.33(+4.47%) |
Mar 08, 2022 | 7.250 | 7.580 | 7.097 | 7.390 | 243,366 | +0.19(+2.64%) |
Mar 07, 2022 | 7.570 | 7.680 | 7.130 | 7.200 | 486,188 | -0.46(-6.01%) |
Mar 04, 2022 | 7.740 | 7.830 | 7.570 | 7.660 | 329,922 | -0.21(-2.67%) |
Mar 03, 2022 | 8.000 | 8.010 | 7.720 | 7.870 | 186,278 | -0.09(-1.13%) |
Mar 02, 2022 | 7.810 | 8.110 | 7.810 | 7.960 | 160,528 | +0.15(+1.92%) |
Mar 01, 2022 | 8.370 | 8.450 | 7.760 | 7.810 | 297,459 | -0.56(-6.69%) |
Feb 28, 2022 | 8.070 | 8.440 | 8.070 | 8.370 | 249,653 | +0.13(+1.58%) |
Feb 25, 2022 | 7.820 | 8.280 | 7.814 | 8.240 | 200,829 | +0.42(+5.37%) |
Feb 24, 2022 | 7.990 | 8.070 | 7.650 | 7.820 | 365,883 | -0.33(-4.05%) |
Feb 23, 2022 | 7.880 | 8.560 | 7.880 | 8.150 | 1,335,734 | +0.31(+3.95%) |
Feb 22, 2022 | 7.470 | 7.870 | 7.330 | 7.840 | 344,603 | +0.33(+4.39%) |
Feb 18, 2022 | 7.510 | 0 | -0.47(-5.89%) | |||
Feb 17, 2022 | 8.200 | 8.590 | 7.970 | 7.980 | 478,390 | -0.21(-2.56%) |
Feb 16, 2022 | 8.210 | 8.340 | 8.000 | 8.190 | 942,227 | +0.01(+0.12%) |
Feb 15, 2022 | 7.950 | 8.350 | 7.880 | 8.180 | 234,489 | +0.30(+3.81%) |
Feb 14, 2022 | 7.780 | 7.980 | 7.740 | 7.880 | 176,592 | +0.05(+0.64%) |
Feb 11, 2022 | 7.900 | 8.100 | 7.750 | 7.830 | 318,357 | -0.06(-0.76%) |
Feb 10, 2022 | 7.890 | 8.140 | 7.730 | 7.890 | 292,090 | -0.18(-2.23%) |
Feb 09, 2022 | 8.000 | 8.180 | 7.850 | 8.070 | 142,232 | +0.18(+2.28%) |
Feb 08, 2022 | 7.820 | 8.005 | 7.775 | 7.890 | 128,885 | +0.02(+0.25%) |
Feb 07, 2022 | 7.630 | 8.020 | 7.630 | 7.870 | 124,972 | +0.27(+3.55%) |
Feb 04, 2022 | 7.230 | 7.650 | 7.120 | 7.600 | 128,383 | +0.30(+4.11%) |
Feb 03, 2022 | 7.640 | 7.250 | 7.300 | 136,626 | -0.42(-5.44%) | |
Feb 02, 2022 | 8.030 | 8.095 | 7.561 | 7.720 | 163,736 | -0.27(-3.38%) |
Feb 01, 2022 | 7.800 | 8.040 | 7.730 | 7.990 | 182,917 | +0.20(+2.57%) |
Jan 31, 2022 | 7.630 | 7.800 | 7.790 | 316,552 | +0.16(+2.10%) | |
Jan 28, 2022 | 7.640 | 7.820 | 7.340 | 7.630 | 206,425 | -0.09(-1.17%) |
Jan 27, 2022 | 8.130 | 8.173 | 7.522 | 7.720 | 210,440 | -0.33(-4.10%) |
Jan 26, 2022 | 8.610 | 8.610 | 8.030 | 8.050 | 265,418 | -0.43(-5.07%) |
Jan 25, 2022 | 7.970 | 8.680 | 7.910 | 8.480 | 280,682 | +0.36(+4.43%) |
Jan 24, 2022 | 7.490 | 8.150 | 7.260 | 8.120 | 276,526 | +0.47(+6.14%) |
Jan 21, 2022 | 7.730 | 7.840 | 7.570 | 7.650 | 279,189 | -0.16(-2.05%) |
Jan 20, 2022 | 8.090 | 8.300 | 7.740 | 7.810 | 442,381 | -0.18(-2.25%) |
Jan 19, 2022 | 7.600 | 8.040 | 7.600 | 7.990 | 299,577 | +0.43(+5.69%) |
Jan 18, 2022 | 7.120 | 7.730 | 7.115 | 7.560 | 419,530 | +0.52(+7.39%) |
Jan 14, 2022 | 7.040 | 0 | +0.20(+2.92%) | |||
Jan 13, 2022 | 6.800 | 6.950 | 6.790 | 6.840 | 113,505 | +0.04(+0.59%) |
Jan 12, 2022 | 6.860 | 7.030 | 6.800 | 6.800 | 190,458 | -0.03(-0.44%) |
Jan 11, 2022 | 6.590 | 6.840 | 6.500 | 6.830 | 133,713 | +0.21(+3.17%) |
Jan 10, 2022 | 6.700 | 6.740 | 6.350 | 6.620 | 135,305 | -0.12(-1.78%) |
Jan 07, 2022 | 6.740 | 6.860 | 6.670 | 6.740 | 95,747 | -0.01(-0.15%) |
Jan 06, 2022 | 6.810 | 6.860 | 6.580 | 6.750 | 141,084 | -0.06(-0.88%) |
Jan 05, 2022 | 6.900 | 7.000 | 6.790 | 6.810 | 203,208 | -0.06(-0.87%) |
Jan 04, 2022 | 6.980 | 7.105 | 6.830 | 6.870 | 152,898 | -0.11(-1.58%) |