Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.850 | 6.930 | 6.630 | 6.790 | 776,964 | -0.02(-0.29%) |
Mar 30, 2022 | 6.870 | 7.090 | 6.780 | 6.810 | 681,753 | -0.10(-1.45%) |
Mar 29, 2022 | 6.870 | 6.960 | 6.850 | 6.910 | 236,503 | +0.10(+1.47%) |
Mar 28, 2022 | 6.900 | 6.960 | 6.740 | 6.810 | 215,946 | -0.10(-1.45%) |
Mar 25, 2022 | 6.830 | 6.930 | 6.760 | 6.910 | 470,461 | +0.08(+1.17%) |
Mar 24, 2022 | 6.700 | 6.860 | 6.680 | 6.830 | 159,029 | +0.13(+1.94%) |
Mar 23, 2022 | 6.460 | 6.770 | 6.460 | 6.700 | 330,736 | +0.10(+1.52%) |
Mar 22, 2022 | 6.570 | 6.600 | 6.430 | 6.600 | 313,787 | +0.17(+2.64%) |
Mar 21, 2022 | 6.500 | 6.510 | 6.370 | 6.430 | 236,654 | -0.13(-1.98%) |
Mar 18, 2022 | 6.510 | 6.645 | 6.480 | 6.560 | 430,374 | -0.03(-0.46%) |
Mar 17, 2022 | 7.110 | 7.250 | 6.480 | 6.590 | 596,543 | -0.73(-9.97%) |
Mar 16, 2022 | 7.240 | 7.380 | 6.940 | 7.320 | 740,026 | +0.43(+6.24%) |
Mar 15, 2022 | 7.070 | 7.110 | 6.770 | 6.890 | 218,998 | -0.15(-2.13%) |
Mar 14, 2022 | 7.290 | 7.290 | 6.980 | 7.040 | 175,815 | -0.18(-2.49%) |
Mar 11, 2022 | 7.250 | 7.410 | 7.060 | 7.220 | 183,073 | +0.10(+1.40%) |
Mar 10, 2022 | 6.800 | 7.190 | 6.740 | 7.120 | 338,198 | +0.25(+3.64%) |
Mar 09, 2022 | 6.650 | 7.000 | 6.615 | 6.870 | 201,814 | +0.42(+6.51%) |
Mar 08, 2022 | 6.410 | 6.630 | 6.335 | 6.450 | 1,293,515 | -0.09(-1.38%) |
Mar 07, 2022 | 6.590 | 6.750 | 6.405 | 6.540 | 1,773,918 | -0.16(-2.39%) |
Mar 04, 2022 | 6.870 | 6.910 | 6.650 | 6.700 | 279,544 | -0.22(-3.18%) |
Mar 03, 2022 | 7.210 | 7.210 | 6.815 | 6.920 | 416,123 | -0.30(-4.16%) |
Mar 02, 2022 | 7.230 | 7.540 | 7.050 | 7.220 | 209,345 | -0.13(-1.77%) |
Mar 01, 2022 | 7.400 | 7.710 | 7.320 | 7.350 | 149,805 | -0.11(-1.47%) |
Feb 28, 2022 | 7.220 | 7.542 | 7.110 | 7.460 | 226,347 | +0.17(+2.33%) |
Feb 25, 2022 | 7.290 | 7.370 | 7.210 | 7.290 | 102,253 | +0.01(+0.14%) |
Feb 24, 2022 | 6.800 | 7.320 | 6.800 | 7.280 | 793,126 | +0.19(+2.68%) |
Feb 23, 2022 | 7.280 | 7.350 | 7.070 | 7.090 | 88,351 | -0.10(-1.39%) |
Feb 22, 2022 | 7.210 | 7.420 | 6.960 | 7.190 | 541,858 | -0.14(-1.91%) |
Feb 18, 2022 | 7.330 | 0 | -0.40(-5.17%) | |||
Feb 17, 2022 | 7.980 | 8.100 | 7.710 | 7.730 | 145,977 | -0.38(-4.69%) |
Feb 16, 2022 | 8.010 | 8.225 | 7.680 | 8.110 | 147,357 | +0.07(+0.87%) |
Feb 15, 2022 | 7.990 | 8.205 | 7.910 | 8.040 | 204,058 | +0.15(+1.90%) |
Feb 14, 2022 | 8.060 | 8.180 | 7.870 | 7.890 | 145,754 | -0.13(-1.62%) |
Feb 11, 2022 | 8.090 | 8.300 | 7.910 | 8.020 | 196,860 | -0.17(-2.08%) |
Feb 10, 2022 | 8.270 | 8.750 | 8.020 | 8.190 | 261,687 | -0.26(-3.08%) |
Feb 09, 2022 | 8.370 | 8.800 | 7.660 | 8.450 | 575,388 | +0.10(+1.20%) |
Feb 08, 2022 | 8.050 | 8.460 | 7.850 | 8.350 | 234,286 | +0.30(+3.73%) |
Feb 07, 2022 | 7.570 | 8.170 | 7.540 | 8.050 | 219,547 | +0.45(+5.92%) |
Feb 04, 2022 | 7.470 | 7.720 | 7.310 | 7.600 | 366,187 | +0.48(+6.74%) |
Feb 03, 2022 | 7.100 | 7.300 | 7.120 | 140,952 | -0.15(-2.06%) | |
Feb 02, 2022 | 7.560 | 7.560 | 7.130 | 7.270 | 162,642 | -0.29(-3.84%) |
Feb 01, 2022 | 7.500 | 7.775 | 7.370 | 7.560 | 203,915 | +0.08(+1.07%) |
Jan 31, 2022 | 7.160 | 7.565 | 7.480 | 292,376 | +0.24(+3.31%) | |
Jan 28, 2022 | 7.000 | 7.260 | 6.750 | 7.240 | 221,193 | +0.26(+3.72%) |
Jan 27, 2022 | 7.040 | 7.250 | 6.720 | 6.980 | 336,905 | -0.02(-0.29%) |
Jan 26, 2022 | 6.860 | 7.320 | 6.680 | 7.000 | 555,380 | +0.24(+3.55%) |
Jan 25, 2022 | 6.460 | 6.990 | 6.290 | 6.760 | 281,222 | +0.16(+2.42%) |
Jan 24, 2022 | 6.020 | 6.890 | 5.890 | 6.600 | 671,865 | +0.43(+6.97%) |
Jan 21, 2022 | 5.910 | 6.360 | 5.910 | 6.170 | 348,656 | +0.16(+2.66%) |
Jan 20, 2022 | 6.320 | 6.420 | 6.000 | 6.010 | 236,951 | -0.25(-3.99%) |
Jan 19, 2022 | 6.170 | 6.400 | 6.050 | 6.260 | 321,412 | +0.14(+2.29%) |
Jan 18, 2022 | 6.160 | 6.280 | 5.980 | 6.120 | 450,714 | -0.16(-2.55%) |
Jan 14, 2022 | 6.280 | 0 | -0.07(-1.10%) | |||
Jan 13, 2022 | 6.560 | 6.575 | 6.245 | 6.350 | 235,559 | -0.14(-2.16%) |
Jan 12, 2022 | 6.760 | 6.850 | 6.470 | 6.490 | 214,517 | -0.28(-4.14%) |
Jan 11, 2022 | 6.790 | 7.020 | 6.670 | 6.770 | 136,803 | +0.01(+0.15%) |
Jan 10, 2022 | 6.900 | 6.920 | 6.540 | 6.760 | 987,728 | -0.25(-3.57%) |
Jan 07, 2022 | 7.720 | 7.790 | 7.000 | 7.010 | 246,773 | -0.62(-8.13%) |
Jan 06, 2022 | 7.680 | 7.840 | 7.400 | 7.630 | 195,659 | -0.15(-1.93%) |
Jan 05, 2022 | 8.050 | 8.190 | 7.750 | 7.780 | 162,260 | -0.31(-3.83%) |
Jan 04, 2022 | 8.400 | 8.570 | 7.980 | 8.090 | 191,269 | -0.45(-5.27%) |