Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.990 | 6.130 | 5.800 | 5.810 | 1,154,519 | -0.12(-2.02%) |
Mar 30, 2022 | 6.220 | 6.330 | 5.920 | 5.930 | 1,200,596 | -0.35(-5.57%) |
Mar 29, 2022 | 5.910 | 6.340 | 5.860 | 6.280 | 2,736,467 | +0.55(+9.60%) |
Mar 28, 2022 | 5.750 | 5.930 | 5.580 | 5.730 | 659,317 | -0.02(-0.35%) |
Mar 25, 2022 | 5.950 | 5.950 | 5.730 | 5.750 | 791,605 | -0.17(-2.87%) |
Mar 24, 2022 | 5.830 | 5.940 | 5.675 | 5.920 | 1,732,925 | +0.16(+2.78%) |
Mar 23, 2022 | 6.010 | 6.070 | 5.750 | 5.760 | 1,606,912 | -0.34(-5.57%) |
Mar 22, 2022 | 5.800 | 6.140 | 5.770 | 6.100 | 1,209,725 | +0.32(+5.54%) |
Mar 21, 2022 | 6.120 | 6.130 | 5.770 | 5.780 | 1,397,431 | -0.39(-6.32%) |
Mar 18, 2022 | 5.830 | 6.175 | 5.790 | 6.170 | 2,315,537 | +0.31(+5.29%) |
Mar 17, 2022 | 5.490 | 5.870 | 5.415 | 5.860 | 975,910 | +0.31(+5.59%) |
Mar 16, 2022 | 5.340 | 5.550 | 5.200 | 5.550 | 1,043,788 | +0.31(+5.92%) |
Mar 15, 2022 | 5.250 | 5.340 | 5.100 | 5.240 | 1,079,972 | +0.01(+0.19%) |
Mar 14, 2022 | 5.570 | 5.690 | 5.205 | 5.230 | 1,291,352 | -0.36(-6.44%) |
Mar 11, 2022 | 5.910 | 5.970 | 5.590 | 5.590 | 1,062,719 | -0.26(-4.44%) |
Mar 10, 2022 | 5.820 | 5.890 | 5.710 | 5.850 | 750,403 | -0.09(-1.52%) |
Mar 09, 2022 | 5.730 | 5.970 | 5.680 | 5.940 | 1,443,393 | +0.32(+5.69%) |
Mar 08, 2022 | 5.570 | 5.855 | 5.400 | 5.620 | 1,668,979 | +0.06(+1.08%) |
Mar 07, 2022 | 5.510 | 5.725 | 5.450 | 5.560 | 947,314 | +0.07(+1.28%) |
Mar 04, 2022 | 5.550 | 5.690 | 5.420 | 5.490 | 834,237 | -0.13(-2.31%) |
Mar 03, 2022 | 5.880 | 5.880 | 5.530 | 5.620 | 1,129,547 | -0.22(-3.77%) |
Mar 02, 2022 | 5.930 | 5.930 | 5.780 | 5.840 | 726,800 | -0.04(-0.68%) |
Mar 01, 2022 | 5.830 | 5.965 | 5.770 | 5.880 | 942,372 | +0.03(+0.51%) |
Feb 28, 2022 | 5.830 | 5.879 | 5.670 | 5.850 | 1,500,589 | -0.05(-0.85%) |
Feb 25, 2022 | 6.100 | 5.910 | 5.725 | 5.900 | 1,070,521 | +0.19(+3.33%) |
Feb 24, 2022 | 5.270 | 5.725 | 5.220 | 5.710 | 2,057,131 | +0.33(+6.13%) |
Feb 23, 2022 | 5.750 | 5.750 | 5.380 | 5.380 | 1,276,269 | -0.36(-6.27%) |
Feb 22, 2022 | 5.590 | 5.890 | 5.570 | 5.740 | 1,239,421 | +0.06(+1.06%) |
Feb 18, 2022 | 5.680 | 0 | -0.03(-0.53%) | |||
Feb 17, 2022 | 5.870 | 5.905 | 5.650 | 5.710 | 1,370,489 | -0.23(-3.87%) |
Feb 16, 2022 | 5.970 | 5.970 | 5.747 | 5.940 | 1,156,650 | -0.06(-1.00%) |
Feb 15, 2022 | 5.800 | 6.040 | 5.800 | 6.000 | 1,163,164 | +0.29(+5.08%) |
Feb 14, 2022 | 5.790 | 5.850 | 5.675 | 5.710 | 1,001,642 | -0.05(-0.87%) |
Feb 11, 2022 | 5.880 | 6.035 | 5.662 | 5.760 | 1,392,580 | -0.10(-1.71%) |
Feb 10, 2022 | 5.850 | 6.270 | 5.755 | 5.860 | 1,758,251 | -0.13(-2.17%) |
Feb 09, 2022 | 5.690 | 6.025 | 5.660 | 5.990 | 1,225,413 | +0.36(+6.39%) |
Feb 08, 2022 | 5.680 | 5.755 | 5.530 | 5.630 | 1,061,959 | -0.09(-1.57%) |
Feb 07, 2022 | 5.570 | 5.825 | 5.570 | 5.720 | 2,834,556 | +0.16(+2.88%) |
Feb 04, 2022 | 5.510 | 5.680 | 5.450 | 5.560 | 902,893 | +0.08(+1.46%) |
Feb 03, 2022 | 5.600 | 5.480 | 1,278,181 | -0.21(-3.69%) | ||
Feb 02, 2022 | 6.100 | 6.110 | 5.680 | 5.690 | 1,165,267 | -0.45(-7.33%) |
Feb 01, 2022 | 6.060 | 6.188 | 5.850 | 6.140 | 967,378 | +0.11(+1.82%) |
Jan 31, 2022 | 5.710 | 6.050 | 6.030 | 1,183,434 | +0.32(+5.60%) | |
Jan 28, 2022 | 5.540 | 5.710 | 5.360 | 5.710 | 1,113,572 | +0.19(+3.44%) |
Jan 27, 2022 | 5.900 | 6.000 | 5.500 | 5.520 | 1,128,631 | -0.28(-4.83%) |
Jan 26, 2022 | 6.090 | 6.240 | 5.760 | 5.800 | 1,157,211 | -0.17(-2.85%) |
Jan 25, 2022 | 5.830 | 6.050 | 5.670 | 5.970 | 1,262,145 | +0.04(+0.67%) |
Jan 24, 2022 | 5.600 | 5.960 | 5.320 | 5.930 | 1,998,191 | +0.25(+4.40%) |
Jan 21, 2022 | 5.880 | 6.045 | 5.640 | 5.680 | 2,394,456 | -0.25(-4.22%) |
Jan 20, 2022 | 6.130 | 6.270 | 5.910 | 5.930 | 1,234,200 | -0.09(-1.50%) |
Jan 19, 2022 | 5.980 | 6.260 | 5.950 | 6.020 | 1,407,912 | +0.09(+1.52%) |
Jan 18, 2022 | 6.310 | 6.310 | 5.910 | 5.930 | 1,503,372 | -0.47(-7.34%) |
Jan 14, 2022 | 6.400 | 0 | +0.16(+2.56%) | |||
Jan 13, 2022 | 6.370 | 6.470 | 6.190 | 6.240 | 1,256,290 | -0.06(-0.95%) |
Jan 12, 2022 | 6.810 | 6.820 | 6.280 | 6.300 | 1,775,334 | -0.46(-6.80%) |
Jan 11, 2022 | 6.610 | 6.800 | 6.540 | 6.760 | 1,499,232 | +0.13(+1.96%) |
Jan 10, 2022 | 6.700 | 6.720 | 6.425 | 6.630 | 1,970,156 | -0.14(-2.07%) |
Jan 07, 2022 | 6.770 | 6.910 | 6.710 | 6.770 | 2,153,445 | +0.00(+0.00%) |
Jan 06, 2022 | 6.190 | 6.930 | 6.150 | 6.770 | 2,800,724 | -0.29(-4.11%) |
Jan 05, 2022 | 7.390 | 7.620 | 7.050 | 7.060 | 1,383,360 | -0.36(-4.85%) |
Jan 04, 2022 | 7.850 | 7.990 | 7.385 | 7.420 | 1,450,165 | -0.39(-5.00%) |