Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.590 | 6.770 | 6.530 | 6.700 | 19,443 | +0.17(+2.60%) |
Mar 30, 2022 | 6.420 | 6.658 | 6.392 | 6.530 | 7,894 | +0.11(+1.71%) |
Mar 29, 2022 | 6.490 | 6.540 | 6.288 | 6.420 | 33,321 | -0.02(-0.31%) |
Mar 28, 2022 | 6.400 | 6.520 | 6.250 | 6.440 | 36,116 | +0.03(+0.47%) |
Mar 25, 2022 | 6.390 | 6.525 | 6.250 | 6.410 | 24,064 | -0.03(-0.47%) |
Mar 24, 2022 | 6.360 | 6.600 | 6.360 | 6.440 | 20,850 | +0.07(+1.10%) |
Mar 23, 2022 | 6.300 | 6.570 | 6.230 | 6.370 | 24,474 | -0.03(-0.47%) |
Mar 22, 2022 | 6.370 | 6.530 | 6.220 | 6.400 | 17,482 | +0.10(+1.59%) |
Mar 21, 2022 | 6.260 | 6.485 | 6.100 | 6.300 | 23,329 | +0.13(+2.11%) |
Mar 18, 2022 | 6.490 | 6.638 | 6.110 | 6.170 | 84,978 | -0.37(-5.66%) |
Mar 17, 2022 | 6.528 | 6.610 | 6.412 | 6.540 | 35,282 | -0.11(-1.65%) |
Mar 16, 2022 | 6.470 | 6.890 | 6.470 | 6.650 | 48,293 | +0.24(+3.74%) |
Mar 15, 2022 | 6.000 | 6.710 | 6.000 | 6.410 | 76,314 | +0.33(+5.43%) |
Mar 14, 2022 | 6.120 | 6.185 | 5.830 | 6.080 | 49,671 | -0.03(-0.49%) |
Mar 11, 2022 | 6.060 | 6.240 | 5.650 | 6.110 | 33,241 | +0.02(+0.33%) |
Mar 10, 2022 | 5.980 | 6.110 | 5.920 | 6.090 | 35,645 | +0.04(+0.66%) |
Mar 09, 2022 | 5.740 | 6.200 | 5.690 | 6.050 | 56,279 | +0.44(+7.84%) |
Mar 08, 2022 | 5.960 | 5.990 | 5.610 | 5.610 | 24,394 | -0.27(-4.59%) |
Mar 07, 2022 | 6.040 | 6.050 | 5.840 | 5.880 | 35,195 | -0.11(-1.84%) |
Mar 04, 2022 | 5.900 | 6.190 | 5.880 | 5.990 | 50,639 | +0.11(+1.87%) |
Mar 03, 2022 | 5.940 | 6.030 | 5.700 | 5.880 | 40,280 | +0.27(+4.81%) |
Mar 02, 2022 | 5.640 | 5.635 | 5.500 | 5.610 | 9,901 | +0.11(+2.00%) |
Mar 01, 2022 | 5.730 | 5.730 | 5.410 | 5.500 | 30,510 | -0.19(-3.34%) |
Feb 28, 2022 | 5.400 | 5.715 | 5.400 | 5.690 | 24,913 | +0.23(+4.21%) |
Feb 25, 2022 | 5.030 | 5.600 | 5.200 | 5.460 | 20,595 | +0.28(+5.41%) |
Feb 24, 2022 | 5.040 | 5.200 | 5.000 | 5.180 | 27,546 | +0.02(+0.39%) |
Feb 23, 2022 | 5.405 | 5.405 | 5.160 | 5.160 | 13,685 | -0.19(-3.55%) |
Feb 22, 2022 | 5.500 | 5.500 | 5.300 | 5.350 | 21,453 | -0.19(-3.43%) |
Feb 18, 2022 | 5.540 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.640 | 5.805 | 5.530 | 5.530 | 8,137 | -0.10(-1.78%) |
Feb 16, 2022 | 5.600 | 5.720 | 5.560 | 5.630 | 13,816 | +0.02(+0.36%) |
Feb 15, 2022 | 5.640 | 5.800 | 5.510 | 5.610 | 19,051 | +0.05(+0.90%) |
Feb 14, 2022 | 5.700 | 5.880 | 5.450 | 5.560 | 21,585 | -0.20(-3.47%) |
Feb 11, 2022 | 5.820 | 5.938 | 5.660 | 5.760 | 29,087 | -0.02(-0.35%) |
Feb 10, 2022 | 5.850 | 5.950 | 5.670 | 5.780 | 28,279 | -0.06(-1.03%) |
Feb 09, 2022 | 5.700 | 5.910 | 5.590 | 5.840 | 15,770 | +0.01(+0.17%) |
Feb 08, 2022 | 5.700 | 5.950 | 5.650 | 5.830 | 58,902 | +0.09(+1.57%) |
Feb 07, 2022 | 5.570 | 5.800 | 5.570 | 5.740 | 7,938 | +0.13(+2.32%) |
Feb 04, 2022 | 5.550 | 5.650 | 5.420 | 5.610 | 18,039 | +0.10(+1.81%) |
Feb 03, 2022 | 5.600 | 5.510 | 13,470 | -0.12(-2.13%) | ||
Feb 02, 2022 | 5.520 | 5.630 | 5.380 | 5.630 | 19,325 | +0.08(+1.44%) |
Feb 01, 2022 | 5.440 | 5.657 | 5.385 | 5.550 | 46,000 | +0.05(+0.91%) |
Jan 31, 2022 | 5.230 | 5.160 | 5.500 | 36,272 | +0.30(+5.77%) | |
Jan 28, 2022 | 5.130 | 5.420 | 5.125 | 5.200 | 11,951 | +0.02(+0.39%) |
Jan 27, 2022 | 5.270 | 5.700 | 5.130 | 5.180 | 23,487 | -0.03(-0.58%) |
Jan 26, 2022 | 5.480 | 5.769 | 5.210 | 5.210 | 91,799 | -0.19(-3.52%) |
Jan 25, 2022 | 5.520 | 5.660 | 5.223 | 5.400 | 54,017 | -0.20(-3.57%) |
Jan 24, 2022 | 5.660 | 5.730 | 5.310 | 5.600 | 76,686 | -0.06(-1.06%) |
Jan 21, 2022 | 5.590 | 5.710 | 5.460 | 5.660 | 54,357 | +0.01(+0.18%) |
Jan 20, 2022 | 5.660 | 5.800 | 5.640 | 5.650 | 45,267 | -0.04(-0.70%) |
Jan 19, 2022 | 5.635 | 5.770 | 5.555 | 5.690 | 30,482 | +0.04(+0.71%) |
Jan 18, 2022 | 5.650 | 5.780 | 5.445 | 5.650 | 28,969 | -0.08(-1.40%) |
Jan 14, 2022 | 5.730 | 0 | +0.11(+1.96%) | |||
Jan 13, 2022 | 5.550 | 5.750 | 5.510 | 5.620 | 20,388 | +0.07(+1.26%) |
Jan 12, 2022 | 5.515 | 5.660 | 5.450 | 5.550 | 18,298 | +0.03(+0.54%) |
Jan 11, 2022 | 5.420 | 5.610 | 5.380 | 5.520 | 27,024 | +0.06(+1.10%) |
Jan 10, 2022 | 5.670 | 5.670 | 5.460 | 5.460 | 32,053 | -0.19(-3.36%) |
Jan 07, 2022 | 5.750 | 5.860 | 5.610 | 5.650 | 49,792 | -0.15(-2.59%) |
Jan 06, 2022 | 5.910 | 6.000 | 5.720 | 5.800 | 36,782 | -0.08(-1.36%) |
Jan 05, 2022 | 5.780 | 6.000 | 5.685 | 5.880 | 21,670 | +0.14(+2.44%) |
Jan 04, 2022 | 5.790 | 5.880 | 5.650 | 5.740 | 66,102 | -0.02(-0.35%) |