Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.780 | 7.043 | 6.713 | 6.765 | 973,309 | -0.06(-0.90%) |
Mar 30, 2022 | 6.518 | 6.827 | 6.392 | 6.827 | 1,204,721 | +0.38(+5.85%) |
Mar 29, 2022 | 6.275 | 6.465 | 6.016 | 6.449 | 1,612,098 | +0.11(+1.80%) |
Mar 28, 2022 | 6.457 | 6.575 | 6.275 | 6.335 | 1,214,771 | -0.11(-1.65%) |
Mar 25, 2022 | 6.160 | 6.457 | 6.107 | 6.442 | 1,710,250 | +0.35(+5.74%) |
Mar 24, 2022 | 5.879 | 6.109 | 5.856 | 6.092 | 1,544,519 | +0.30(+5.26%) |
Mar 23, 2022 | 5.415 | 5.909 | 5.400 | 5.788 | 1,843,136 | +0.40(+7.49%) |
Mar 22, 2022 | 5.172 | 5.417 | 5.058 | 5.385 | 1,024,215 | +0.29(+5.67%) |
Mar 21, 2022 | 5.149 | 5.274 | 5.033 | 5.096 | 2,098,799 | +0.14(+2.92%) |
Mar 18, 2022 | 4.928 | 4.981 | 4.841 | 4.951 | 698,178 | -0.03(-0.61%) |
Mar 17, 2022 | 5.027 | 5.157 | 4.928 | 4.982 | 1,169,473 | +0.03(+0.61%) |
Mar 16, 2022 | 4.883 | 5.035 | 4.822 | 4.951 | 739,236 | +0.13(+2.68%) |
Mar 15, 2022 | 4.982 | 4.982 | 4.655 | 4.822 | 990,509 | -0.24(-4.66%) |
Mar 14, 2022 | 5.347 | 5.354 | 5.027 | 5.058 | 1,164,378 | -0.26(-4.86%) |
Mar 11, 2022 | 5.590 | 5.590 | 5.278 | 5.316 | 808,886 | -0.24(-4.38%) |
Mar 10, 2022 | 5.468 | 5.620 | 5.560 | 637,490 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.331 | 5.536 | 5.187 | 5.347 | 784,961 | -0.05(-0.99%) |
Mar 08, 2022 | 5.742 | 5.868 | 5.286 | 5.400 | 1,878,300 | -0.33(-5.71%) |
Mar 07, 2022 | 5.735 | 5.887 | 5.666 | 5.727 | 3,478,644 | +0.02(+0.27%) |
Mar 04, 2022 | 5.697 | 5.773 | 5.605 | 5.712 | 1,400,457 | +0.01(+0.13%) |
Mar 03, 2022 | 5.605 | 5.795 | 5.605 | 5.704 | 1,113,809 | +0.11(+1.90%) |
Mar 02, 2022 | 5.598 | 5.788 | 5.575 | 5.598 | 1,304,994 | +0.02(+0.41%) |
Mar 01, 2022 | 5.324 | 5.577 | 5.300 | 5.575 | 911,430 | +0.27(+5.17%) |
Feb 28, 2022 | 5.430 | 5.514 | 5.290 | 5.301 | 673,313 | -0.02(-0.43%) |
Feb 25, 2022 | 5.248 | 5.331 | 5.157 | 5.324 | 497,303 | +0.05(+0.95%) |
Feb 24, 2022 | 5.304 | 5.319 | 5.079 | 5.274 | 850,363 | +0.05(+1.01%) |
Feb 23, 2022 | 5.101 | 5.259 | 5.101 | 5.221 | 620,663 | +0.15(+2.96%) |
Feb 22, 2022 | 5.026 | 5.139 | 4.943 | 5.071 | 530,360 | +0.07(+1.35%) |
Feb 18, 2022 | 5.003 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.146 | 5.176 | 4.921 | 4.981 | 804,544 | -0.20(-3.91%) |
Feb 16, 2022 | 5.169 | 5.379 | 5.141 | 5.184 | 687,266 | +0.09(+1.77%) |
Feb 15, 2022 | 5.003 | 5.131 | 4.961 | 5.094 | 488,077 | +0.09(+1.80%) |
Feb 14, 2022 | 5.071 | 5.071 | 4.921 | 5.003 | 512,248 | -0.03(-0.60%) |
Feb 11, 2022 | 4.763 | 5.056 | 4.756 | 5.033 | 625,194 | +0.26(+5.51%) |
Feb 10, 2022 | 4.733 | 4.838 | 4.703 | 4.771 | 387,505 | +0.08(+1.60%) |
Feb 09, 2022 | 4.733 | 4.801 | 4.628 | 4.695 | 428,255 | -0.04(-0.79%) |
Feb 08, 2022 | 4.733 | 4.823 | 4.665 | 4.733 | 547,385 | -0.03(-0.63%) |
Feb 07, 2022 | 5.048 | 5.064 | 4.740 | 4.763 | 894,881 | -0.32(-6.21%) |
Feb 04, 2022 | 5.139 | 5.244 | 4.988 | 5.079 | 582,473 | -0.12(-2.31%) |
Feb 03, 2022 | 5.274 | 5.071 | 5.199 | 697,888 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.199 | 5.439 | 5.036 | 5.387 | 843,899 | +0.32(+6.38%) |
Feb 01, 2022 | 5.071 | 5.154 | 4.928 | 5.064 | 875,144 | -0.07(-1.32%) |
Jan 31, 2022 | 5.033 | 5.221 | 5.131 | 461,267 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.169 | 5.176 | 4.853 | 5.033 | 663,713 | +0.00(+0.05%) |
Jan 27, 2022 | 4.898 | 5.075 | 4.816 | 5.031 | 1,220,356 | +0.20(+4.13%) |
Jan 26, 2022 | 5.031 | 5.053 | 4.765 | 4.831 | 902,933 | -0.05(-1.06%) |
Jan 25, 2022 | 4.624 | 4.920 | 4.563 | 4.883 | 680,396 | +0.21(+4.43%) |
Jan 24, 2022 | 4.757 | 4.831 | 4.380 | 4.676 | 1,510,148 | -0.20(-4.10%) |
Jan 21, 2022 | 5.179 | 5.179 | 4.737 | 4.875 | 1,019,561 | -0.10(-2.08%) |
Jan 20, 2022 | 5.179 | 5.238 | 4.935 | 4.979 | 725,857 | -0.20(-3.86%) |
Jan 19, 2022 | 5.401 | 5.438 | 5.164 | 5.179 | 688,649 | -0.18(-3.31%) |
Jan 18, 2022 | 5.364 | 5.482 | 5.319 | 5.356 | 579,765 | -0.02(-0.41%) |
Jan 14, 2022 | 5.379 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.541 | 5.541 | 5.179 | 5.393 | 1,166,916 | -0.11(-2.02%) |
Jan 12, 2022 | 5.282 | 5.527 | 5.282 | 5.504 | 899,777 | +0.28(+5.38%) |
Jan 11, 2022 | 5.001 | 5.268 | 4.957 | 5.223 | 1,258,500 | +0.22(+4.44%) |
Jan 10, 2022 | 5.164 | 5.179 | 4.846 | 5.001 | 1,818,584 | -0.07(-1.46%) |
Jan 07, 2022 | 5.031 | 5.179 | 4.912 | 5.075 | 900,857 | +0.16(+3.16%) |
Jan 06, 2022 | 4.661 | 4.957 | 4.594 | 4.920 | 582,794 | +0.29(+6.23%) |
Jan 05, 2022 | 4.683 | 4.765 | 4.587 | 4.631 | 469,975 | -0.01(-0.32%) |
Jan 04, 2022 | 4.654 | 4.720 | 4.624 | 4.646 | 343,143 | +0.04(+0.96%) |