Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.033 | 7.424 | 6.867 | 7.166 | 19,641 | -0.05(-0.69%) |
Mar 30, 2022 | 7.258 | 7.549 | 7.067 | 7.216 | 26,745 | -0.06(-0.88%) |
Mar 29, 2022 | 7.971 | 7.971 | 7.149 | 7.280 | 62,529 | -0.54(-6.93%) |
Mar 28, 2022 | 8.768 | 8.768 | 7.469 | 7.823 | 126,540 | -0.61(-7.21%) |
Mar 25, 2022 | 7.806 | 8.875 | 7.806 | 8.431 | 139,335 | +0.62(+8.00%) |
Mar 24, 2022 | 7.289 | 7.971 | 7.277 | 7.806 | 91,425 | +0.59(+8.20%) |
Mar 23, 2022 | 6.796 | 7.215 | 6.796 | 7.215 | 20,668 | +0.17(+2.39%) |
Mar 22, 2022 | 6.985 | 7.157 | 6.985 | 7.046 | 26,649 | -0.00(-0.06%) |
Mar 21, 2022 | 6.894 | 7.297 | 6.656 | 7.050 | 47,589 | +0.50(+7.65%) |
Mar 18, 2022 | 6.812 | 6.812 | 6.492 | 6.549 | 17,403 | -0.27(-3.98%) |
Mar 17, 2022 | 6.746 | 7.114 | 6.631 | 6.820 | 75,214 | -0.12(-1.78%) |
Mar 16, 2022 | 7.305 | 7.305 | 6.787 | 6.943 | 62,234 | -0.45(-6.11%) |
Mar 15, 2022 | 7.009 | 7.724 | 7.009 | 7.395 | 55,958 | +0.01(+0.11%) |
Mar 14, 2022 | 7.716 | 7.724 | 6.755 | 7.387 | 38,013 | -0.35(-4.56%) |
Mar 11, 2022 | 6.705 | 7.749 | 6.253 | 7.741 | 111,919 | +1.26(+19.39%) |
Mar 10, 2022 | 6.639 | 6.726 | 6.163 | 6.483 | 114,638 | -0.38(-5.51%) |
Mar 09, 2022 | 6.804 | 7.796 | 6.565 | 6.861 | 99,866 | -0.40(-5.54%) |
Mar 08, 2022 | 8.217 | 8.710 | 6.574 | 7.264 | 177,364 | -0.01(-0.11%) |
Mar 07, 2022 | 7.494 | 8.587 | 6.985 | 7.272 | 408,038 | +0.21(+2.91%) |
Mar 04, 2022 | 6.574 | 7.346 | 6.204 | 7.067 | 173,598 | +0.75(+11.83%) |
Mar 03, 2022 | 6.607 | 6.631 | 6.097 | 6.319 | 21,000 | -0.31(-4.71%) |
Mar 02, 2022 | 6.861 | 6.980 | 6.409 | 6.631 | 49,559 | -0.23(-3.35%) |
Mar 01, 2022 | 6.796 | 6.985 | 6.656 | 6.861 | 54,901 | +0.29(+4.38%) |
Feb 28, 2022 | 6.360 | 6.672 | 6.311 | 6.574 | 22,607 | +0.35(+5.54%) |
Feb 25, 2022 | 6.179 | 6.259 | 6.035 | 6.229 | 15,830 | +0.17(+2.84%) |
Feb 24, 2022 | 6.081 | 6.720 | 5.886 | 6.057 | 59,354 | +0.07(+1.22%) |
Feb 23, 2022 | 5.992 | 5.992 | 5.842 | 5.984 | 13,979 | -0.01(-0.14%) |
Feb 22, 2022 | 6.065 | 6.146 | 5.870 | 5.992 | 10,807 | +0.02(+0.27%) |
Feb 18, 2022 | 5.976 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.113 | 6.234 | 5.930 | 6.032 | 12,773 | -0.10(-1.65%) |
Feb 16, 2022 | 6.154 | 6.154 | 6.133 | 6.133 | 871 | +0.04(+0.60%) |
Feb 15, 2022 | 6.218 | 6.327 | 6.073 | 6.097 | 12,100 | -0.04(-0.66%) |
Feb 14, 2022 | 6.178 | 6.218 | 6.057 | 6.137 | 8,309 | -0.03(-0.54%) |
Feb 11, 2022 | 6.032 | 6.171 | 5.878 | 6.171 | 6,425 | +0.14(+2.29%) |
Feb 10, 2022 | 5.741 | 6.170 | 5.741 | 6.032 | 5,082 | -0.05(-0.80%) |
Feb 09, 2022 | 5.862 | 6.081 | 5.862 | 6.081 | 16,325 | +0.21(+3.59%) |
Feb 08, 2022 | 5.773 | 6.000 | 5.773 | 5.870 | 6,737 | +0.00(+0.07%) |
Feb 07, 2022 | 5.846 | 5.992 | 5.737 | 5.866 | 22,245 | -0.09(-1.43%) |
Feb 04, 2022 | 5.514 | 6.065 | 5.514 | 5.951 | 55,866 | -0.04(-0.68%) |
Feb 03, 2022 | 5.903 | 6.057 | 5.992 | 12,163 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.194 | 6.263 | 5.708 | 5.939 | 31,480 | -0.52(-8.04%) |
Feb 01, 2022 | 6.340 | 6.542 | 6.013 | 6.459 | 31,271 | -0.02(-0.29%) |
Jan 31, 2022 | 5.822 | 6.478 | 6.478 | 32,615 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.761 | 6.761 | 5.862 | 5.862 | 17,926 | +0.03(+0.58%) |
Jan 27, 2022 | 7.495 | 7.495 | 5.765 | 5.828 | 90,261 | -1.19(-16.93%) |
Jan 26, 2022 | 6.777 | 7.240 | 6.777 | 7.016 | 63,336 | +0.30(+4.44%) |
Jan 25, 2022 | 7.168 | 7.168 | 6.650 | 6.718 | 23,451 | +0.14(+2.13%) |
Jan 24, 2022 | 6.865 | 7.343 | 6.394 | 6.578 | 89,778 | +0.20(+3.13%) |
Jan 21, 2022 | 5.741 | 6.562 | 5.669 | 6.379 | 47,935 | +0.88(+15.94%) |
Jan 20, 2022 | 6.386 | 7.574 | 5.462 | 5.501 | 79,978 | -0.85(-13.32%) |
Jan 19, 2022 | 5.964 | 6.374 | 5.820 | 6.347 | 29,946 | +0.50(+8.59%) |
Jan 18, 2022 | 5.701 | 5.844 | 5.683 | 5.844 | 5,705 | +0.19(+3.39%) |
Jan 14, 2022 | 5.653 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.494 | 5.733 | 5.494 | 5.501 | 7,179 | -0.04(-0.72%) |
Jan 12, 2022 | 5.541 | 5.693 | 5.541 | 5.541 | 18,365 | +0.00(+0.00%) |
Jan 11, 2022 | 5.366 | 5.541 | 5.159 | 5.541 | 9,431 | +0.18(+3.42%) |
Jan 10, 2022 | 5.358 | 5.358 | 5.239 | 5.358 | 5,236 | +0.02(+0.30%) |
Jan 07, 2022 | 5.214 | 5.382 | 5.056 | 5.342 | 18,354 | +0.12(+2.29%) |
Jan 06, 2022 | 5.103 | 5.334 | 4.959 | 5.222 | 12,397 | +0.15(+2.99%) |
Jan 05, 2022 | 5.023 | 5.095 | 5.023 | 5.071 | 4,881 | +0.05(+0.95%) |
Jan 04, 2022 | 4.991 | 5.023 | 4.903 | 5.023 | 11,699 | +0.13(+2.72%) |