Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.470 | 7.600 | 7.320 | 7.570 | 49,562 | +0.21(+2.85%) |
Mar 30, 2022 | 7.150 | 7.430 | 7.150 | 7.360 | 20,016 | +0.14(+1.94%) |
Mar 29, 2022 | 7.400 | 7.400 | 7.220 | 7.220 | 27,956 | -0.03(-0.41%) |
Mar 28, 2022 | 7.140 | 7.400 | 7.140 | 7.250 | 9,506 | +0.00(+0.00%) |
Mar 25, 2022 | 7.420 | 7.510 | 7.200 | 7.250 | 8,116 | -0.14(-1.89%) |
Mar 24, 2022 | 7.350 | 7.460 | 7.220 | 7.390 | 18,597 | +0.13(+1.79%) |
Mar 23, 2022 | 7.090 | 7.300 | 7.030 | 7.260 | 8,482 | -0.02(-0.27%) |
Mar 22, 2022 | 7.031 | 7.390 | 7.031 | 7.280 | 27,428 | +0.12(+1.68%) |
Mar 21, 2022 | 7.200 | 7.375 | 7.006 | 7.160 | 21,661 | -0.21(-2.85%) |
Mar 18, 2022 | 6.900 | 7.370 | 6.800 | 7.370 | 64,807 | +0.47(+6.81%) |
Mar 17, 2022 | 6.490 | 6.960 | 6.360 | 6.900 | 38,038 | +0.42(+6.48%) |
Mar 16, 2022 | 6.540 | 6.650 | 6.300 | 6.480 | 42,190 | +0.13(+2.05%) |
Mar 15, 2022 | 6.340 | 6.525 | 6.050 | 6.350 | 34,792 | +0.05(+0.79%) |
Mar 14, 2022 | 6.690 | 6.810 | 6.170 | 6.300 | 43,108 | -0.25(-3.82%) |
Mar 11, 2022 | 6.500 | 7.190 | 6.500 | 6.550 | 138,501 | -0.18(-2.67%) |
Mar 10, 2022 | 6.950 | 6.990 | 6.500 | 6.730 | 33,394 | -0.10(-1.46%) |
Mar 09, 2022 | 6.770 | 7.000 | 6.680 | 6.830 | 34,119 | +0.08(+1.19%) |
Mar 08, 2022 | 6.650 | 6.880 | 6.240 | 6.750 | 48,187 | +0.16(+2.43%) |
Mar 07, 2022 | 6.650 | 7.000 | 6.500 | 6.590 | 26,111 | -0.12(-1.79%) |
Mar 04, 2022 | 6.920 | 7.170 | 6.330 | 6.710 | 87,798 | -0.35(-4.96%) |
Mar 03, 2022 | 7.085 | 7.185 | 7.000 | 7.060 | 18,772 | -0.09(-1.26%) |
Mar 02, 2022 | 7.100 | 7.410 | 7.100 | 7.150 | 12,412 | +0.05(+0.70%) |
Mar 01, 2022 | 7.280 | 7.340 | 7.050 | 7.100 | 32,913 | -0.30(-4.05%) |
Feb 28, 2022 | 7.300 | 7.580 | 7.240 | 7.400 | 36,140 | -0.10(-1.33%) |
Feb 25, 2022 | 7.390 | 7.620 | 7.240 | 7.500 | 11,975 | +0.15(+2.04%) |
Feb 24, 2022 | 7.260 | 7.450 | 7.070 | 7.350 | 30,698 | -0.11(-1.47%) |
Feb 23, 2022 | 7.550 | 7.655 | 7.070 | 7.460 | 21,677 | -0.13(-1.71%) |
Feb 22, 2022 | 7.600 | 7.910 | 7.400 | 7.590 | 24,946 | -0.08(-1.04%) |
Feb 18, 2022 | 7.670 | 0 | -0.08(-1.03%) | |||
Feb 17, 2022 | 7.944 | 7.970 | 7.508 | 7.750 | 33,326 | -0.11(-1.40%) |
Feb 16, 2022 | 7.700 | 7.950 | 7.466 | 7.860 | 21,357 | +0.20(+2.61%) |
Feb 15, 2022 | 7.770 | 7.839 | 7.470 | 7.660 | 17,996 | +0.16(+2.13%) |
Feb 14, 2022 | 7.750 | 7.900 | 7.450 | 7.500 | 16,732 | -0.29(-3.72%) |
Feb 11, 2022 | 7.880 | 7.920 | 7.551 | 7.790 | 20,560 | -0.03(-0.38%) |
Feb 10, 2022 | 7.500 | 7.850 | 7.470 | 7.820 | 28,703 | +0.23(+3.03%) |
Feb 09, 2022 | 7.710 | 7.910 | 7.550 | 7.590 | 23,136 | +0.05(+0.66%) |
Feb 08, 2022 | 7.780 | 7.860 | 7.540 | 7.540 | 28,087 | -0.12(-1.57%) |
Feb 07, 2022 | 7.450 | 7.810 | 7.350 | 7.660 | 32,789 | +0.09(+1.19%) |
Feb 04, 2022 | 7.440 | 7.600 | 7.170 | 7.570 | 18,771 | +0.33(+4.56%) |
Feb 03, 2022 | 7.360 | 7.500 | 7.150 | 7.240 | 21,271 | -0.20(-2.69%) |
Feb 02, 2022 | 7.550 | 7.550 | 7.310 | 7.440 | 24,208 | -0.11(-1.46%) |
Feb 01, 2022 | 7.320 | 7.645 | 7.320 | 7.550 | 24,289 | +0.25(+3.42%) |
Jan 31, 2022 | 6.890 | 7.390 | 7.300 | 53,231 | +0.49(+7.20%) | |
Jan 28, 2022 | 7.000 | 7.000 | 6.620 | 6.810 | 65,406 | -0.05(-0.73%) |
Jan 27, 2022 | 7.280 | 7.350 | 6.810 | 6.860 | 47,517 | -0.29(-4.06%) |
Jan 26, 2022 | 7.270 | 7.630 | 7.080 | 7.150 | 33,906 | +0.02(+0.21%) |
Jan 25, 2022 | 7.010 | 7.330 | 7.010 | 7.135 | 35,248 | +0.05(+0.78%) |
Jan 24, 2022 | 7.580 | 7.740 | 6.750 | 7.080 | 172,559 | -0.75(-9.58%) |
Jan 21, 2022 | 8.010 | 8.200 | 7.660 | 7.830 | 58,004 | -0.17(-2.12%) |
Jan 20, 2022 | 8.220 | 8.380 | 8.000 | 8.000 | 44,334 | -0.24(-2.91%) |
Jan 19, 2022 | 8.150 | 8.350 | 8.060 | 8.240 | 19,755 | +0.07(+0.86%) |
Jan 18, 2022 | 8.310 | 8.600 | 8.000 | 8.170 | 42,506 | -0.20(-2.39%) |
Jan 14, 2022 | 8.370 | 0 | +0.12(+1.45%) | |||
Jan 13, 2022 | 8.310 | 8.454 | 8.250 | 8.250 | 24,426 | -0.07(-0.84%) |
Jan 12, 2022 | 8.300 | 8.410 | 8.280 | 8.320 | 25,539 | +0.04(+0.48%) |
Jan 11, 2022 | 8.010 | 8.460 | 7.990 | 8.280 | 28,259 | +0.27(+3.37%) |
Jan 10, 2022 | 8.040 | 8.470 | 7.604 | 8.010 | 58,548 | -0.18(-2.20%) |
Jan 07, 2022 | 8.310 | 8.500 | 8.075 | 8.190 | 28,873 | -0.06(-0.73%) |
Jan 06, 2022 | 8.210 | 8.310 | 7.850 | 8.250 | 33,227 | +0.06(+0.73%) |
Jan 05, 2022 | 8.370 | 8.610 | 7.662 | 8.190 | 89,095 | -0.26(-3.08%) |
Jan 04, 2022 | 8.380 | 8.550 | 8.201 | 8.450 | 69,477 | +0.19(+2.30%) |