Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.355 | 5.397 | 5.250 | 5.325 | 44,832 | -0.09(-1.69%) |
Mar 30, 2022 | 5.700 | 5.700 | 5.301 | 5.417 | 85,433 | -0.28(-4.97%) |
Mar 29, 2022 | 5.757 | 5.982 | 5.431 | 5.700 | 107,023 | -0.06(-1.02%) |
Mar 28, 2022 | 6.000 | 6.032 | 5.282 | 5.758 | 322,256 | -0.96(-14.27%) |
Mar 25, 2022 | 6.600 | 6.720 | 6.300 | 6.717 | 70,241 | +0.13(+2.03%) |
Mar 24, 2022 | 6.861 | 7.050 | 6.330 | 6.583 | 143,612 | -0.00(-0.02%) |
Mar 23, 2022 | 6.525 | 6.742 | 6.375 | 6.585 | 80,102 | -0.01(-0.23%) |
Mar 22, 2022 | 6.150 | 6.683 | 6.163 | 6.600 | 119,988 | +0.45(+7.40%) |
Mar 21, 2022 | 6.180 | 6.420 | 5.737 | 6.146 | 39,684 | -0.15(-2.45%) |
Mar 18, 2022 | 6.000 | 6.450 | 5.700 | 6.300 | 105,251 | +0.41(+6.87%) |
Mar 17, 2022 | 5.421 | 5.970 | 5.402 | 5.895 | 82,934 | +0.34(+6.22%) |
Mar 16, 2022 | 5.100 | 5.700 | 5.085 | 5.550 | 63,782 | +0.38(+7.25%) |
Mar 15, 2022 | 5.250 | 5.550 | 4.950 | 5.175 | 78,047 | -0.38(-6.76%) |
Mar 14, 2022 | 4.530 | 5.700 | 4.500 | 5.550 | 97,167 | -0.08(-1.33%) |
Mar 11, 2022 | 5.700 | 5.846 | 5.448 | 5.625 | 55,350 | -0.24(-4.09%) |
Mar 10, 2022 | 5.530 | 5.865 | 5.400 | 5.865 | 50,372 | +0.17(+2.92%) |
Mar 09, 2022 | 5.550 | 5.848 | 5.482 | 5.699 | 64,903 | +0.25(+4.63%) |
Mar 08, 2022 | 4.950 | 5.766 | 4.950 | 5.447 | 65,678 | +0.15(+2.86%) |
Mar 07, 2022 | 5.475 | 5.696 | 4.800 | 5.295 | 76,800 | -0.22(-4.02%) |
Mar 04, 2022 | 5.968 | 6.000 | 5.400 | 5.517 | 62,016 | -0.26(-4.47%) |
Mar 03, 2022 | 6.000 | 6.030 | 5.566 | 5.775 | 30,110 | -0.13(-2.28%) |
Mar 02, 2022 | 5.658 | 5.925 | 5.400 | 5.910 | 52,394 | +0.16(+2.76%) |
Mar 01, 2022 | 5.954 | 5.954 | 5.620 | 5.751 | 50,112 | -0.23(-3.91%) |
Feb 28, 2022 | 5.502 | 5.985 | 5.400 | 5.985 | 46,246 | +0.44(+7.84%) |
Feb 25, 2022 | 5.400 | 5.595 | 5.400 | 5.550 | 66,565 | +0.50(+9.79%) |
Feb 24, 2022 | 4.800 | 5.250 | 4.351 | 5.055 | 94,697 | -0.08(-1.61%) |
Feb 23, 2022 | 5.289 | 5.399 | 4.971 | 5.138 | 52,186 | -0.12(-2.28%) |
Feb 22, 2022 | 5.100 | 5.700 | 5.100 | 5.258 | 87,656 | -0.23(-4.16%) |
Feb 18, 2022 | 5.486 | 0 | -0.23(-4.02%) | |||
Feb 17, 2022 | 5.806 | 6.000 | 5.550 | 5.715 | 71,002 | -0.13(-2.31%) |
Feb 16, 2022 | 6.008 | 6.120 | 5.700 | 5.850 | 104,668 | -0.17(-2.74%) |
Feb 15, 2022 | 5.850 | 6.133 | 5.850 | 6.015 | 46,987 | +0.01(+0.25%) |
Feb 14, 2022 | 6.091 | 6.091 | 5.865 | 6.000 | 32,295 | -0.15(-2.39%) |
Feb 11, 2022 | 6.531 | 6.531 | 5.850 | 6.147 | 121,517 | -0.20(-3.21%) |
Feb 10, 2022 | 6.537 | 6.600 | 6.180 | 6.351 | 59,372 | -0.25(-3.77%) |
Feb 09, 2022 | 6.600 | 6.838 | 6.263 | 6.600 | 139,213 | +0.30(+4.76%) |
Feb 08, 2022 | 6.114 | 6.735 | 5.700 | 6.300 | 134,804 | +0.42(+7.14%) |
Feb 07, 2022 | 6.150 | 6.300 | 5.700 | 5.880 | 71,393 | -0.20(-3.35%) |
Feb 04, 2022 | 6.106 | 6.297 | 5.775 | 6.084 | 115,762 | -0.07(-1.07%) |
Feb 03, 2022 | 5.700 | 6.150 | 315,564 | +0.15(+2.50%) | ||
Feb 02, 2022 | 5.684 | 6.635 | 5.404 | 6.000 | 320,901 | +0.34(+6.10%) |
Feb 01, 2022 | 5.400 | 5.755 | 5.139 | 5.655 | 92,973 | +0.52(+10.04%) |
Jan 31, 2022 | 4.950 | 5.250 | 5.139 | 93,703 | +0.34(+7.06%) | |
Jan 28, 2022 | 4.612 | 4.800 | 4.275 | 4.800 | 114,673 | +0.18(+3.80%) |
Jan 27, 2022 | 5.101 | 5.101 | 4.533 | 4.625 | 80,072 | -0.48(-9.32%) |
Jan 26, 2022 | 5.187 | 5.235 | 4.815 | 5.100 | 84,707 | +0.07(+1.43%) |
Jan 25, 2022 | 4.593 | 5.172 | 4.537 | 5.028 | 86,490 | +0.08(+1.58%) |
Jan 24, 2022 | 4.650 | 4.950 | 4.184 | 4.950 | 284,532 | -0.06(-1.23%) |
Jan 21, 2022 | 5.400 | 5.400 | 4.803 | 5.011 | 228,013 | -0.50(-9.04%) |
Jan 20, 2022 | 5.550 | 5.699 | 5.400 | 5.510 | 99,837 | -0.12(-2.05%) |
Jan 19, 2022 | 5.694 | 5.744 | 5.325 | 5.625 | 147,598 | +0.03(+0.62%) |
Jan 18, 2022 | 6.000 | 6.133 | 5.589 | 5.590 | 103,839 | -0.26(-4.44%) |
Jan 14, 2022 | 5.850 | 0 | -0.00(-0.03%) | |||
Jan 13, 2022 | 6.150 | 6.150 | 5.790 | 5.851 | 75,527 | -0.34(-5.54%) |
Jan 12, 2022 | 6.075 | 6.525 | 6.075 | 6.195 | 50,275 | +0.13(+2.15%) |
Jan 11, 2022 | 5.850 | 6.147 | 5.850 | 6.064 | 72,588 | +0.12(+2.10%) |
Jan 10, 2022 | 5.923 | 5.981 | 5.700 | 5.940 | 157,868 | -0.18(-2.89%) |
Jan 07, 2022 | 6.000 | 6.298 | 6.000 | 6.117 | 64,294 | -0.03(-0.54%) |
Jan 06, 2022 | 6.300 | 6.300 | 5.925 | 6.150 | 137,541 | -0.10(-1.61%) |
Jan 05, 2022 | 6.663 | 6.750 | 6.159 | 6.250 | 160,742 | -0.56(-8.22%) |
Jan 04, 2022 | 6.750 | 7.034 | 6.529 | 6.810 | 198,644 | +0.45(+7.05%) |