Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.360 | 6.499 | 6.160 | 6.180 | 223,327 | -0.16(-2.52%) |
Mar 30, 2022 | 6.500 | 6.550 | 6.260 | 6.340 | 372,000 | -0.19(-2.91%) |
Mar 29, 2022 | 6.220 | 6.740 | 6.220 | 6.530 | 493,987 | +0.38(+6.18%) |
Mar 28, 2022 | 5.820 | 6.180 | 5.790 | 6.150 | 622,717 | +0.40(+6.86%) |
Mar 25, 2022 | 6.130 | 6.260 | 5.700 | 5.755 | 1,003,135 | -0.75(-11.60%) |
Mar 24, 2022 | 6.330 | 6.590 | 6.240 | 6.510 | 552,325 | +0.23(+3.66%) |
Mar 23, 2022 | 6.430 | 6.530 | 6.170 | 6.280 | 425,145 | -0.19(-2.94%) |
Mar 22, 2022 | 6.420 | 6.600 | 6.400 | 6.470 | 335,325 | +0.08(+1.25%) |
Mar 21, 2022 | 6.630 | 6.690 | 6.250 | 6.390 | 424,488 | -0.16(-2.44%) |
Mar 18, 2022 | 6.480 | 6.700 | 6.410 | 6.550 | 579,413 | -0.01(-0.15%) |
Mar 17, 2022 | 6.170 | 6.680 | 6.070 | 6.560 | 603,899 | +0.41(+6.67%) |
Mar 16, 2022 | 5.750 | 6.220 | 5.540 | 6.150 | 796,803 | +0.46(+8.08%) |
Mar 15, 2022 | 5.000 | 5.980 | 5.000 | 5.690 | 1,461,963 | +0.66(+13.12%) |
Mar 14, 2022 | 5.230 | 5.420 | 5.005 | 5.030 | 434,569 | -0.20(-3.82%) |
Mar 11, 2022 | 5.540 | 5.551 | 5.190 | 5.230 | 451,170 | -0.30(-5.42%) |
Mar 10, 2022 | 5.550 | 5.600 | 5.370 | 5.530 | 554,549 | -0.11(-1.95%) |
Mar 09, 2022 | 5.480 | 5.750 | 5.480 | 5.640 | 368,923 | +0.23(+4.25%) |
Mar 08, 2022 | 5.340 | 5.500 | 5.140 | 5.410 | 496,111 | +0.02(+0.37%) |
Mar 07, 2022 | 5.520 | 5.625 | 5.320 | 5.390 | 393,715 | -0.14(-2.53%) |
Mar 04, 2022 | 5.630 | 5.700 | 5.473 | 5.530 | 192,813 | -0.18(-3.15%) |
Mar 03, 2022 | 5.770 | 5.860 | 5.580 | 5.710 | 338,603 | -0.04(-0.70%) |
Mar 02, 2022 | 5.830 | 5.860 | 5.630 | 5.750 | 182,742 | -0.09(-1.54%) |
Mar 01, 2022 | 5.770 | 5.930 | 5.765 | 5.840 | 273,116 | +0.04(+0.69%) |
Feb 28, 2022 | 5.690 | 5.885 | 5.630 | 5.800 | 278,780 | +0.07(+1.22%) |
Feb 25, 2022 | 5.810 | 5.870 | 5.700 | 5.730 | 239,161 | -0.02(-0.35%) |
Feb 24, 2022 | 5.270 | 5.770 | 5.211 | 5.750 | 753,714 | +0.15(+2.68%) |
Feb 23, 2022 | 5.890 | 6.020 | 5.570 | 5.600 | 382,914 | -0.24(-4.11%) |
Feb 22, 2022 | 5.990 | 6.120 | 5.775 | 5.840 | 688,944 | -0.28(-4.58%) |
Feb 18, 2022 | 6.120 | 0 | -0.15(-2.39%) | |||
Feb 17, 2022 | 6.650 | 6.680 | 6.240 | 6.270 | 475,374 | -0.38(-5.71%) |
Feb 16, 2022 | 6.770 | 6.810 | 6.600 | 6.650 | 346,657 | -0.23(-3.34%) |
Feb 15, 2022 | 6.690 | 6.950 | 6.690 | 6.880 | 303,104 | +0.33(+5.04%) |
Feb 14, 2022 | 6.950 | 6.954 | 6.530 | 6.550 | 261,745 | -0.39(-5.62%) |
Feb 11, 2022 | 7.050 | 7.135 | 6.910 | 6.940 | 240,447 | -0.11(-1.56%) |
Feb 10, 2022 | 6.970 | 7.310 | 6.960 | 7.050 | 260,719 | -0.06(-0.84%) |
Feb 09, 2022 | 7.070 | 7.240 | 7.010 | 7.110 | 188,060 | +0.18(+2.60%) |
Feb 08, 2022 | 6.860 | 6.950 | 6.770 | 6.930 | 154,225 | +0.03(+0.43%) |
Feb 07, 2022 | 6.970 | 7.140 | 6.870 | 6.900 | 208,233 | +0.03(+0.44%) |
Feb 04, 2022 | 6.850 | 6.950 | 6.610 | 6.870 | 289,810 | +0.04(+0.59%) |
Feb 03, 2022 | 6.760 | 6.830 | 202,018 | -0.14(-2.01%) | ||
Feb 02, 2022 | 7.310 | 7.310 | 6.916 | 6.970 | 221,497 | -0.29(-3.99%) |
Feb 01, 2022 | 7.170 | 7.300 | 7.010 | 7.260 | 213,991 | +0.16(+2.25%) |
Jan 31, 2022 | 6.920 | 7.100 | 369,926 | +0.23(+3.35%) | ||
Jan 28, 2022 | 6.560 | 6.880 | 6.484 | 6.870 | 458,971 | +0.31(+4.73%) |
Jan 27, 2022 | 6.990 | 7.080 | 6.545 | 6.560 | 420,680 | -0.37(-5.34%) |
Jan 26, 2022 | 7.360 | 7.400 | 6.900 | 6.930 | 570,067 | -0.28(-3.88%) |
Jan 25, 2022 | 7.160 | 7.360 | 6.810 | 7.210 | 685,307 | -0.09(-1.23%) |
Jan 24, 2022 | 7.220 | 7.328 | 6.500 | 7.300 | 941,176 | -0.19(-2.54%) |
Jan 21, 2022 | 8.090 | 8.220 | 7.360 | 7.490 | 1,031,827 | -0.77(-9.32%) |
Jan 20, 2022 | 8.400 | 8.630 | 8.260 | 8.260 | 327,967 | -0.14(-1.67%) |
Jan 19, 2022 | 8.490 | 8.780 | 8.400 | 8.400 | 353,350 | -0.08(-0.94%) |
Jan 18, 2022 | 8.710 | 8.940 | 8.440 | 8.480 | 542,204 | -0.38(-4.29%) |
Jan 14, 2022 | 8.860 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.530 | 9.800 | 8.800 | 8.870 | 1,289,233 | -0.62(-6.53%) |
Jan 12, 2022 | 9.310 | 9.590 | 9.270 | 9.490 | 354,360 | +0.22(+2.37%) |
Jan 11, 2022 | 9.400 | 9.410 | 9.100 | 9.270 | 421,187 | -0.06(-0.64%) |
Jan 10, 2022 | 9.240 | 9.380 | 9.020 | 9.330 | 665,236 | +0.05(+0.54%) |
Jan 07, 2022 | 9.260 | 9.400 | 9.060 | 9.280 | 541,094 | +0.06(+0.65%) |
Jan 06, 2022 | 9.340 | 9.430 | 8.826 | 9.220 | 805,160 | -0.20(-2.12%) |
Jan 05, 2022 | 9.710 | 9.980 | 9.260 | 9.420 | 1,147,511 | -0.19(-1.98%) |
Jan 04, 2022 | 9.250 | 10.11 | 9.050 | 9.610 | 2,707,887 | +0.30(+3.22%) |