Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.817 | 7.081 | 6.749 | 6.801 | 968,110 | -0.06(-0.90%) |
Mar 30, 2022 | 6.553 | 6.863 | 6.426 | 6.863 | 1,198,286 | +0.38(+5.85%) |
Mar 29, 2022 | 6.308 | 6.499 | 6.048 | 6.484 | 1,603,487 | +0.11(+1.80%) |
Mar 28, 2022 | 6.492 | 6.610 | 6.308 | 6.369 | 1,208,282 | -0.11(-1.65%) |
Mar 25, 2022 | 6.194 | 6.492 | 6.140 | 6.476 | 1,701,113 | +0.35(+5.74%) |
Mar 24, 2022 | 5.911 | 6.142 | 5.888 | 6.125 | 1,536,268 | +0.31(+5.26%) |
Mar 23, 2022 | 5.444 | 5.941 | 5.429 | 5.819 | 1,833,290 | +0.41(+7.49%) |
Mar 22, 2022 | 5.200 | 5.447 | 5.085 | 5.414 | 1,018,743 | +0.29(+5.67%) |
Mar 21, 2022 | 5.177 | 5.302 | 5.060 | 5.123 | 2,087,587 | +0.15(+2.92%) |
Mar 18, 2022 | 4.955 | 5.008 | 4.867 | 4.978 | 694,448 | -0.03(-0.61%) |
Mar 17, 2022 | 5.054 | 5.184 | 4.955 | 5.008 | 1,163,225 | +0.03(+0.61%) |
Mar 16, 2022 | 4.909 | 5.062 | 4.848 | 4.978 | 735,287 | +0.13(+2.68%) |
Mar 15, 2022 | 5.008 | 5.008 | 4.680 | 4.848 | 985,218 | -0.24(-4.66%) |
Mar 14, 2022 | 5.375 | 5.383 | 5.054 | 5.085 | 1,158,157 | -0.26(-4.86%) |
Mar 11, 2022 | 5.620 | 5.620 | 5.307 | 5.345 | 804,565 | -0.24(-4.38%) |
Mar 10, 2022 | 5.498 | 5.651 | 5.589 | 634,085 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.360 | 5.566 | 5.215 | 5.375 | 780,768 | -0.05(-0.99%) |
Mar 08, 2022 | 5.773 | 5.899 | 5.314 | 5.429 | 1,868,266 | -0.33(-5.71%) |
Mar 07, 2022 | 5.765 | 5.918 | 5.697 | 5.758 | 3,460,061 | +0.02(+0.27%) |
Mar 04, 2022 | 5.727 | 5.804 | 5.635 | 5.742 | 1,392,976 | +0.01(+0.13%) |
Mar 03, 2022 | 5.635 | 5.827 | 5.635 | 5.735 | 1,107,859 | +0.11(+1.90%) |
Mar 02, 2022 | 5.628 | 5.819 | 5.605 | 5.628 | 1,298,023 | +0.02(+0.41%) |
Mar 01, 2022 | 5.352 | 5.607 | 5.329 | 5.605 | 906,561 | +0.28(+5.17%) |
Feb 28, 2022 | 5.460 | 5.544 | 5.318 | 5.330 | 669,716 | -0.02(-0.43%) |
Feb 25, 2022 | 5.276 | 5.360 | 5.184 | 5.352 | 494,646 | +0.05(+0.95%) |
Feb 24, 2022 | 5.332 | 5.348 | 5.106 | 5.302 | 845,820 | +0.05(+1.01%) |
Feb 23, 2022 | 5.128 | 5.287 | 5.128 | 5.249 | 617,347 | +0.15(+2.96%) |
Feb 22, 2022 | 5.053 | 5.166 | 4.970 | 5.098 | 527,527 | +0.07(+1.35%) |
Feb 18, 2022 | 5.030 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.174 | 5.204 | 4.947 | 5.008 | 800,246 | -0.20(-3.91%) |
Feb 16, 2022 | 5.196 | 5.408 | 5.168 | 5.212 | 683,594 | +0.09(+1.77%) |
Feb 15, 2022 | 5.030 | 5.159 | 4.988 | 5.121 | 485,469 | +0.09(+1.80%) |
Feb 14, 2022 | 5.098 | 5.098 | 4.947 | 5.030 | 509,512 | -0.03(-0.60%) |
Feb 11, 2022 | 4.789 | 5.083 | 4.781 | 5.060 | 621,854 | +0.26(+5.51%) |
Feb 10, 2022 | 4.758 | 4.864 | 4.728 | 4.796 | 385,435 | +0.08(+1.60%) |
Feb 09, 2022 | 4.758 | 4.826 | 4.653 | 4.721 | 425,967 | -0.04(-0.79%) |
Feb 08, 2022 | 4.758 | 4.849 | 4.690 | 4.758 | 544,461 | -0.03(-0.63%) |
Feb 07, 2022 | 5.076 | 5.091 | 4.766 | 4.789 | 890,101 | -0.32(-6.21%) |
Feb 04, 2022 | 5.166 | 5.272 | 5.015 | 5.106 | 579,361 | -0.12(-2.31%) |
Feb 03, 2022 | 5.302 | 5.098 | 5.227 | 694,160 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.227 | 5.468 | 5.064 | 5.415 | 839,391 | +0.32(+6.38%) |
Feb 01, 2022 | 5.098 | 5.181 | 4.955 | 5.091 | 870,469 | -0.07(-1.32%) |
Jan 31, 2022 | 5.060 | 5.249 | 5.159 | 458,803 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.196 | 5.204 | 4.879 | 5.060 | 660,168 | +0.00(+0.05%) |
Jan 27, 2022 | 4.924 | 5.103 | 4.842 | 5.058 | 1,213,837 | +0.20(+4.13%) |
Jan 26, 2022 | 5.058 | 5.080 | 4.790 | 4.857 | 898,110 | -0.05(-1.06%) |
Jan 25, 2022 | 4.649 | 4.946 | 4.587 | 4.909 | 676,761 | +0.21(+4.43%) |
Jan 24, 2022 | 4.783 | 4.857 | 4.403 | 4.701 | 1,502,081 | -0.20(-4.10%) |
Jan 21, 2022 | 5.207 | 5.207 | 4.763 | 4.902 | 1,014,114 | -0.10(-2.08%) |
Jan 20, 2022 | 5.207 | 5.266 | 4.961 | 5.006 | 721,980 | -0.20(-3.86%) |
Jan 19, 2022 | 5.430 | 5.467 | 5.192 | 5.207 | 684,970 | -0.18(-3.31%) |
Jan 18, 2022 | 5.393 | 5.512 | 5.348 | 5.385 | 576,668 | -0.02(-0.41%) |
Jan 14, 2022 | 5.407 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.571 | 5.571 | 5.207 | 5.422 | 1,160,682 | -0.11(-2.02%) |
Jan 12, 2022 | 5.311 | 5.556 | 5.311 | 5.534 | 894,971 | +0.28(+5.38%) |
Jan 11, 2022 | 5.028 | 5.296 | 4.984 | 5.251 | 1,251,777 | +0.22(+4.44%) |
Jan 10, 2022 | 5.192 | 5.207 | 4.872 | 5.028 | 1,808,869 | -0.07(-1.46%) |
Jan 07, 2022 | 5.058 | 5.207 | 4.939 | 5.103 | 896,045 | +0.16(+3.16%) |
Jan 06, 2022 | 4.686 | 4.984 | 4.619 | 4.946 | 579,681 | +0.29(+6.23%) |
Jan 05, 2022 | 4.708 | 4.790 | 4.612 | 4.656 | 467,465 | -0.01(-0.32%) |
Jan 04, 2022 | 4.679 | 4.745 | 4.649 | 4.671 | 341,310 | +0.04(+0.96%) |