Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.060 | 7.176 | 7.060 | 7.118 | 384,607 | +0.06(+0.82%) |
Mar 30, 2022 | 7.010 | 7.068 | 6.985 | 7.060 | 382,018 | +0.05(+0.71%) |
Mar 29, 2022 | 6.977 | 7.027 | 6.927 | 7.010 | 332,496 | +0.09(+1.32%) |
Mar 28, 2022 | 6.902 | 6.936 | 6.869 | 6.919 | 324,633 | +0.02(+0.36%) |
Mar 25, 2022 | 6.994 | 6.994 | 6.861 | 6.894 | 424,734 | -0.10(-1.42%) |
Mar 24, 2022 | 6.985 | 7.010 | 6.960 | 6.994 | 300,549 | +0.00(+0.00%) |
Mar 23, 2022 | 7.018 | 7.018 | 6.960 | 6.994 | 239,944 | -0.02(-0.35%) |
Mar 22, 2022 | 6.960 | 7.027 | 6.952 | 7.018 | 343,348 | +0.04(+0.59%) |
Mar 21, 2022 | 7.018 | 7.039 | 6.948 | 6.977 | 298,726 | -0.04(-0.59%) |
Mar 18, 2022 | 6.969 | 7.018 | 6.965 | 7.018 | 179,112 | +0.07(+0.95%) |
Mar 17, 2022 | 6.877 | 6.994 | 6.836 | 6.952 | 497,408 | +0.06(+0.84%) |
Mar 16, 2022 | 6.853 | 6.911 | 6.765 | 6.894 | 441,744 | +0.09(+1.34%) |
Mar 15, 2022 | 6.745 | 6.803 | 6.678 | 6.803 | 381,234 | +0.10(+1.49%) |
Mar 14, 2022 | 6.836 | 6.860 | 6.703 | 6.703 | 490,806 | -0.17(-2.50%) |
Mar 11, 2022 | 6.966 | 6.974 | 6.858 | 6.875 | 541,978 | -0.06(-0.83%) |
Mar 10, 2022 | 6.867 | 6.941 | 6.834 | 6.933 | 419,906 | +0.02(+0.24%) |
Mar 09, 2022 | 6.858 | 6.937 | 6.817 | 6.916 | 561,698 | +0.12(+1.70%) |
Mar 08, 2022 | 6.760 | 6.850 | 6.735 | 6.801 | 652,693 | +0.02(+0.24%) |
Mar 07, 2022 | 7.007 | 7.007 | 6.775 | 6.784 | 759,432 | -0.22(-3.18%) |
Mar 04, 2022 | 7.065 | 7.065 | 6.990 | 7.007 | 326,694 | -0.06(-0.82%) |
Mar 03, 2022 | 7.073 | 7.098 | 7.032 | 7.065 | 385,638 | +0.02(+0.35%) |
Mar 02, 2022 | 6.990 | 7.048 | 6.974 | 7.040 | 653,241 | +0.05(+0.71%) |
Mar 01, 2022 | 7.032 | 7.065 | 6.982 | 6.990 | 571,598 | -0.06(-0.82%) |
Feb 28, 2022 | 7.065 | 7.106 | 6.999 | 7.048 | 754,958 | -0.04(-0.58%) |
Feb 25, 2022 | 6.974 | 7.114 | 7.007 | 7.089 | 608,701 | +0.12(+1.65%) |
Feb 24, 2022 | 6.809 | 6.982 | 6.768 | 6.974 | 602,030 | +0.07(+0.95%) |
Feb 23, 2022 | 6.949 | 6.966 | 6.891 | 6.908 | 341,062 | -0.03(-0.48%) |
Feb 22, 2022 | 6.941 | 6.978 | 6.891 | 6.941 | 1,283,207 | -0.09(-1.29%) |
Feb 18, 2022 | 7.032 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.089 | 7.155 | 6.990 | 7.023 | 717,130 | -0.07(-0.93%) |
Feb 16, 2022 | 7.048 | 7.115 | 7.033 | 7.089 | 834,567 | +0.02(+0.23%) |
Feb 15, 2022 | 7.106 | 7.155 | 7.048 | 7.073 | 743,604 | -0.03(-0.46%) |
Feb 14, 2022 | 7.312 | 7.312 | 7.056 | 7.106 | 834,600 | -0.21(-2.90%) |
Feb 11, 2022 | 7.383 | 7.391 | 7.260 | 7.318 | 621,701 | -0.06(-0.78%) |
Feb 10, 2022 | 7.416 | 7.424 | 7.334 | 7.375 | 571,578 | -0.09(-1.21%) |
Feb 09, 2022 | 7.416 | 7.481 | 7.416 | 7.465 | 395,922 | +0.07(+1.00%) |
Feb 08, 2022 | 7.424 | 7.432 | 7.375 | 7.391 | 454,283 | -0.04(-0.55%) |
Feb 07, 2022 | 7.473 | 7.498 | 7.432 | 7.432 | 287,559 | -0.02(-0.33%) |
Feb 04, 2022 | 7.473 | 7.527 | 7.418 | 7.457 | 264,071 | -0.08(-1.09%) |
Feb 03, 2022 | 7.596 | 7.604 | 7.539 | 326,666 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.662 | 7.686 | 7.596 | 7.621 | 453,296 | -0.01(-0.11%) |
Feb 01, 2022 | 7.555 | 7.637 | 7.531 | 7.629 | 357,137 | +0.10(+1.31%) |
Jan 31, 2022 | 7.408 | 7.547 | 7.531 | 350,904 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.367 | 7.449 | 7.285 | 7.424 | 454,183 | +0.06(+0.78%) |
Jan 27, 2022 | 7.432 | 7.465 | 7.367 | 7.367 | 615,379 | -0.01(-0.11%) |
Jan 26, 2022 | 7.522 | 7.572 | 7.268 | 7.375 | 936,474 | -0.07(-0.88%) |
Jan 25, 2022 | 7.449 | 7.539 | 7.416 | 7.441 | 623,592 | -0.07(-0.98%) |
Jan 24, 2022 | 7.498 | 7.539 | 7.268 | 7.514 | 938,791 | -0.07(-0.86%) |
Jan 21, 2022 | 7.817 | 7.850 | 7.555 | 7.580 | 1,485,065 | -0.25(-3.14%) |
Jan 20, 2022 | 7.858 | 7.908 | 7.793 | 7.826 | 392,616 | -0.02(-0.21%) |
Jan 19, 2022 | 7.916 | 7.949 | 7.834 | 7.842 | 562,108 | -0.06(-0.73%) |
Jan 18, 2022 | 7.965 | 8.006 | 7.899 | 7.899 | 564,387 | -0.12(-1.53%) |
Jan 14, 2022 | 8.022 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.039 | 8.047 | 7.990 | 8.006 | 226,642 | -0.02(-0.28%) |
Jan 12, 2022 | 8.036 | 8.044 | 8.008 | 8.028 | 292,561 | -0.01(-0.10%) |
Jan 11, 2022 | 8.036 | 8.053 | 8.020 | 8.036 | 305,606 | -0.01(-0.10%) |
Jan 10, 2022 | 8.012 | 8.053 | 7.963 | 8.044 | 511,749 | +0.02(+0.20%) |
Jan 07, 2022 | 8.012 | 8.036 | 7.963 | 8.028 | 398,624 | +0.01(+0.10%) |
Jan 06, 2022 | 7.947 | 8.028 | 7.890 | 8.020 | 440,381 | +0.07(+0.92%) |
Jan 05, 2022 | 8.020 | 8.036 | 7.947 | 7.947 | 413,798 | -0.10(-1.22%) |
Jan 04, 2022 | 8.044 | 8.053 | 7.955 | 8.044 | 536,686 | +0.00(+0.00%) |