Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.298 | 6.428 | 6.289 | 6.289 | 16,064 | -0.04(-0.59%) |
Mar 30, 2022 | 6.344 | 6.410 | 6.167 | 6.326 | 14,240 | -0.03(-0.44%) |
Mar 29, 2022 | 6.503 | 6.503 | 6.298 | 6.354 | 19,199 | -0.13(-2.01%) |
Mar 28, 2022 | 6.475 | 6.503 | 6.321 | 6.484 | 17,837 | +0.02(+0.29%) |
Mar 25, 2022 | 6.326 | 6.484 | 6.270 | 6.466 | 23,604 | +0.18(+2.81%) |
Mar 24, 2022 | 6.214 | 6.326 | 6.057 | 6.289 | 34,057 | +0.07(+1.20%) |
Mar 23, 2022 | 6.307 | 6.317 | 6.112 | 6.214 | 9,923 | -0.02(-0.30%) |
Mar 22, 2022 | 6.065 | 6.317 | 6.046 | 6.233 | 20,063 | +0.14(+2.29%) |
Mar 21, 2022 | 6.205 | 6.205 | 6.009 | 6.093 | 20,025 | -0.06(-0.91%) |
Mar 18, 2022 | 6.307 | 6.307 | 6.065 | 6.149 | 24,036 | -0.11(-1.79%) |
Mar 17, 2022 | 6.214 | 6.326 | 6.103 | 6.261 | 36,155 | +0.02(+0.30%) |
Mar 16, 2022 | 6.400 | 6.410 | 6.130 | 6.242 | 20,605 | -0.16(-2.47%) |
Mar 15, 2022 | 6.158 | 6.503 | 6.158 | 6.400 | 42,795 | +0.19(+3.00%) |
Mar 14, 2022 | 6.205 | 6.307 | 6.096 | 6.214 | 40,446 | +0.01(+0.15%) |
Mar 11, 2022 | 6.428 | 6.428 | 6.131 | 6.205 | 27,858 | -0.20(-3.20%) |
Mar 10, 2022 | 5.944 | 6.410 | 5.916 | 6.410 | 164,476 | +0.75(+13.16%) |
Mar 09, 2022 | 5.683 | 5.730 | 5.599 | 5.664 | 37,024 | -0.07(-1.30%) |
Mar 08, 2022 | 5.720 | 5.823 | 5.706 | 5.739 | 38,807 | +0.14(+2.50%) |
Mar 07, 2022 | 5.571 | 5.730 | 5.497 | 5.599 | 42,222 | -0.03(-0.50%) |
Mar 04, 2022 | 5.646 | 5.664 | 5.535 | 5.627 | 14,822 | +0.00(+0.00%) |
Mar 03, 2022 | 5.590 | 5.627 | 5.515 | 5.627 | 5,934 | +0.10(+1.86%) |
Mar 02, 2022 | 5.655 | 5.730 | 5.273 | 5.525 | 33,073 | +0.02(+0.34%) |
Mar 01, 2022 | 5.851 | 5.851 | 5.506 | 5.506 | 22,304 | -0.23(-4.06%) |
Feb 28, 2022 | 5.497 | 5.823 | 5.497 | 5.739 | 25,790 | +0.14(+2.50%) |
Feb 25, 2022 | 5.497 | 5.646 | 5.534 | 5.599 | 11,468 | +0.07(+1.35%) |
Feb 24, 2022 | 5.720 | 5.720 | 5.497 | 5.525 | 21,207 | -0.18(-3.10%) |
Feb 23, 2022 | 5.692 | 5.804 | 5.692 | 5.702 | 13,777 | +0.07(+1.32%) |
Feb 22, 2022 | 5.497 | 5.683 | 5.497 | 5.627 | 50,255 | +0.01(+0.17%) |
Feb 18, 2022 | 5.618 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.774 | 5.774 | 5.549 | 5.613 | 21,456 | -0.10(-1.77%) |
Feb 16, 2022 | 5.696 | 5.788 | 5.650 | 5.714 | 12,068 | -0.01(-0.16%) |
Feb 15, 2022 | 5.549 | 5.770 | 5.549 | 5.724 | 26,699 | +0.15(+2.64%) |
Feb 14, 2022 | 5.622 | 5.659 | 5.535 | 5.576 | 25,775 | -0.11(-1.94%) |
Feb 11, 2022 | 5.733 | 5.806 | 5.521 | 5.687 | 36,692 | +0.03(+0.49%) |
Feb 10, 2022 | 5.521 | 5.788 | 5.488 | 5.659 | 42,681 | +0.14(+2.50%) |
Feb 09, 2022 | 5.245 | 5.567 | 5.181 | 5.521 | 129,579 | +0.65(+13.42%) |
Feb 08, 2022 | 4.767 | 4.969 | 4.656 | 4.868 | 33,400 | +0.16(+3.32%) |
Feb 07, 2022 | 4.592 | 4.721 | 4.592 | 4.711 | 29,950 | +0.10(+2.20%) |
Feb 04, 2022 | 4.629 | 4.647 | 4.601 | 4.610 | 11,429 | -0.06(-1.18%) |
Feb 03, 2022 | 4.610 | 4.693 | 4.601 | 4.665 | 27,331 | -0.02(-0.39%) |
Feb 02, 2022 | 4.601 | 4.693 | 4.592 | 4.684 | 32,812 | +0.03(+0.59%) |
Feb 01, 2022 | 4.555 | 4.733 | 4.555 | 4.656 | 10,991 | +0.03(+0.60%) |
Jan 31, 2022 | 4.647 | 4.592 | 4.629 | 23,551 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.629 | 4.670 | 4.583 | 4.619 | 16,117 | +0.01(+0.20%) |
Jan 27, 2022 | 4.445 | 4.721 | 4.445 | 4.610 | 17,756 | +0.00(+0.00%) |
Jan 26, 2022 | 4.619 | 4.730 | 4.601 | 4.610 | 26,746 | +0.01(+0.20%) |
Jan 25, 2022 | 4.684 | 4.730 | 4.564 | 4.601 | 27,529 | -0.06(-1.19%) |
Jan 24, 2022 | 4.684 | 4.785 | 4.609 | 4.656 | 33,168 | -0.09(-1.94%) |
Jan 21, 2022 | 4.785 | 4.859 | 4.693 | 4.748 | 53,017 | -0.11(-2.27%) |
Jan 20, 2022 | 4.859 | 4.932 | 4.831 | 4.859 | 13,383 | -0.06(-1.12%) |
Jan 19, 2022 | 4.909 | 4.960 | 4.816 | 4.914 | 64,057 | -0.01(-0.19%) |
Jan 18, 2022 | 4.813 | 4.951 | 4.785 | 4.923 | 24,251 | +0.04(+0.75%) |
Jan 14, 2022 | 4.886 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.886 | 5.061 | 4.880 | 4.969 | 30,094 | +0.05(+0.93%) |
Jan 12, 2022 | 4.886 | 5.036 | 4.868 | 4.923 | 12,518 | +0.01(+0.19%) |
Jan 11, 2022 | 4.849 | 5.015 | 4.849 | 4.914 | 23,520 | -0.06(-1.11%) |
Jan 10, 2022 | 4.974 | 5.024 | 4.850 | 4.969 | 41,193 | +0.02(+0.37%) |
Jan 07, 2022 | 4.951 | 5.014 | 4.895 | 4.951 | 8,102 | -0.04(-0.74%) |
Jan 06, 2022 | 5.107 | 5.135 | 4.905 | 4.987 | 40,682 | -0.11(-2.17%) |
Jan 05, 2022 | 5.125 | 5.217 | 5.015 | 5.098 | 17,837 | +0.01(+0.18%) |
Jan 04, 2022 | 5.162 | 5.217 | 5.081 | 5.089 | 8,423 | -0.09(-1.78%) |