Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.833 | 5.842 | 5.797 | 5.824 | 4,627 | +0.03(+0.47%) |
Mar 30, 2022 | 5.897 | 5.897 | 5.779 | 5.797 | 13,506 | -0.09(-1.54%) |
Mar 29, 2022 | 6.060 | 6.087 | 5.806 | 5.888 | 56,726 | -0.13(-2.11%) |
Mar 28, 2022 | 6.069 | 6.241 | 5.938 | 6.015 | 70,157 | -0.05(-0.75%) |
Mar 25, 2022 | 6.114 | 6.123 | 6.060 | 6.060 | 16,467 | +0.00(+0.00%) |
Mar 24, 2022 | 6.350 | 6.350 | 6.060 | 6.060 | 14,957 | -0.12(-1.91%) |
Mar 23, 2022 | 6.350 | 6.350 | 6.178 | 6.178 | 9,507 | -0.10(-1.59%) |
Mar 22, 2022 | 6.341 | 6.405 | 6.278 | 6.278 | 39,109 | +0.00(+0.00%) |
Mar 21, 2022 | 6.178 | 6.396 | 6.178 | 6.278 | 26,415 | +0.10(+1.62%) |
Mar 18, 2022 | 6.123 | 6.219 | 6.078 | 6.178 | 18,236 | +0.08(+1.34%) |
Mar 17, 2022 | 6.060 | 6.142 | 6.060 | 6.096 | 16,742 | +0.04(+0.60%) |
Mar 16, 2022 | 6.132 | 6.151 | 6.060 | 6.060 | 33,277 | -0.09(-1.47%) |
Mar 15, 2022 | 6.232 | 6.259 | 6.024 | 6.151 | 18,052 | -0.06(-1.02%) |
Mar 14, 2022 | 6.305 | 6.321 | 6.178 | 6.214 | 35,192 | -0.11(-1.72%) |
Mar 11, 2022 | 6.386 | 6.386 | 6.323 | 6.323 | 8,005 | +0.01(+0.14%) |
Mar 10, 2022 | 6.386 | 6.396 | 6.305 | 6.314 | 15,751 | -0.05(-0.85%) |
Mar 09, 2022 | 6.368 | 6.396 | 6.332 | 6.368 | 26,606 | +0.09(+1.44%) |
Mar 08, 2022 | 6.386 | 6.386 | 6.142 | 6.278 | 28,262 | -0.04(-0.57%) |
Mar 07, 2022 | 6.396 | 6.450 | 6.314 | 6.314 | 61,923 | -0.06(-1.00%) |
Mar 04, 2022 | 6.595 | 6.659 | 6.368 | 6.377 | 25,450 | -0.29(-4.35%) |
Mar 03, 2022 | 6.604 | 6.668 | 6.550 | 6.668 | 18,648 | +0.13(+1.94%) |
Mar 02, 2022 | 6.541 | 6.667 | 6.541 | 6.541 | 25,170 | -0.04(-0.55%) |
Mar 01, 2022 | 6.586 | 6.659 | 6.450 | 6.577 | 25,576 | -0.05(-0.82%) |
Feb 28, 2022 | 6.786 | 6.831 | 6.549 | 6.631 | 40,594 | -0.05(-0.80%) |
Feb 25, 2022 | 6.577 | 6.789 | 6.622 | 6.685 | 29,075 | +0.08(+1.22%) |
Feb 24, 2022 | 6.532 | 6.659 | 6.506 | 6.604 | 39,705 | +0.16(+2.54%) |
Feb 23, 2022 | 6.368 | 6.677 | 6.368 | 6.441 | 82,572 | +0.09(+1.43%) |
Feb 22, 2022 | 6.132 | 6.350 | 6.132 | 6.350 | 45,311 | +0.22(+3.55%) |
Feb 18, 2022 | 6.132 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 6.105 | 6.259 | 6.060 | 6.196 | 51,249 | +0.07(+1.19%) |
Feb 16, 2022 | 6.042 | 6.123 | 5.987 | 6.123 | 23,934 | +0.01(+0.15%) |
Feb 15, 2022 | 6.024 | 6.232 | 5.888 | 6.114 | 61,232 | +0.22(+3.69%) |
Feb 14, 2022 | 5.878 | 5.987 | 5.746 | 5.897 | 37,137 | +0.14(+2.36%) |
Feb 11, 2022 | 5.851 | 6.095 | 5.761 | 5.761 | 90,163 | -0.09(-1.54%) |
Feb 10, 2022 | 5.941 | 6.112 | 5.779 | 5.851 | 38,768 | +0.20(+3.60%) |
Feb 09, 2022 | 5.536 | 5.671 | 5.507 | 5.647 | 21,205 | +0.12(+2.18%) |
Feb 08, 2022 | 5.418 | 5.527 | 5.418 | 5.527 | 2,775 | +0.02(+0.33%) |
Feb 07, 2022 | 5.581 | 5.617 | 5.401 | 5.509 | 18,280 | -0.11(-1.96%) |
Feb 04, 2022 | 5.401 | 5.619 | 5.391 | 5.619 | 23,061 | +0.07(+1.34%) |
Feb 03, 2022 | 5.581 | 5.545 | 4,720 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.554 | 5.725 | 5.509 | 5.644 | 8,636 | -0.04(-0.63%) |
Feb 01, 2022 | 5.510 | 5.680 | 5.510 | 5.680 | 3,335 | +0.08(+1.45%) |
Jan 31, 2022 | 5.428 | 5.680 | 5.428 | 5.599 | 4,695 | +0.18(+3.32%) |
Jan 28, 2022 | 5.797 | 5.797 | 5.355 | 5.418 | 23,861 | -0.34(-5.94%) |
Jan 27, 2022 | 6.049 | 6.066 | 5.590 | 5.761 | 17,461 | -0.23(-3.76%) |
Jan 26, 2022 | 6.013 | 6.031 | 5.791 | 5.986 | 25,852 | +0.04(+0.61%) |
Jan 25, 2022 | 5.887 | 5.968 | 5.707 | 5.950 | 21,328 | +0.06(+1.07%) |
Jan 24, 2022 | 5.851 | 5.995 | 5.563 | 5.887 | 57,398 | +0.03(+0.46%) |
Jan 21, 2022 | 5.869 | 6.058 | 5.851 | 5.860 | 6,813 | +0.01(+0.15%) |
Jan 20, 2022 | 5.860 | 5.932 | 5.851 | 5.851 | 5,033 | -0.07(-1.21%) |
Jan 19, 2022 | 5.941 | 5.974 | 5.878 | 5.923 | 8,803 | -0.06(-1.05%) |
Jan 18, 2022 | 6.031 | 6.076 | 5.851 | 5.986 | 24,273 | -0.04(-0.60%) |
Jan 14, 2022 | 6.022 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.112 | 6.112 | 6.022 | 6.067 | 14,239 | +0.00(+0.01%) |
Jan 12, 2022 | 5.986 | 6.112 | 5.986 | 6.067 | 38,633 | +0.09(+1.51%) |
Jan 11, 2022 | 6.004 | 6.004 | 5.941 | 5.977 | 6,897 | +0.08(+1.37%) |
Jan 10, 2022 | 5.923 | 5.923 | 5.815 | 5.896 | 6,861 | -0.01(-0.15%) |
Jan 07, 2022 | 5.932 | 5.932 | 5.770 | 5.905 | 5,689 | +0.13(+2.18%) |
Jan 06, 2022 | 6.121 | 6.130 | 5.770 | 5.779 | 27,892 | -0.12(-1.98%) |
Jan 05, 2022 | 5.977 | 5.986 | 5.896 | 5.896 | 12,068 | -0.05(-0.76%) |
Jan 04, 2022 | 5.977 | 6.004 | 5.896 | 5.941 | 5,832 | -0.07(-1.20%) |