Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.670 | 5.740 | 5.590 | 5.700 | 562,319 | +0.03(+0.53%) |
Mar 30, 2022 | 5.850 | 5.890 | 5.605 | 5.670 | 463,697 | -0.21(-3.57%) |
Mar 29, 2022 | 5.760 | 5.995 | 5.750 | 5.880 | 779,247 | +0.19(+3.34%) |
Mar 28, 2022 | 5.710 | 5.900 | 5.515 | 5.690 | 1,058,673 | -0.03(-0.52%) |
Mar 25, 2022 | 5.990 | 5.990 | 5.660 | 5.720 | 631,637 | -0.24(-4.03%) |
Mar 24, 2022 | 5.880 | 6.070 | 5.710 | 5.960 | 1,030,256 | +0.14(+2.41%) |
Mar 23, 2022 | 5.940 | 6.070 | 5.810 | 5.820 | 638,659 | -0.15(-2.51%) |
Mar 22, 2022 | 5.920 | 6.005 | 5.855 | 5.970 | 1,558,126 | +0.10(+1.70%) |
Mar 21, 2022 | 6.160 | 6.230 | 5.800 | 5.870 | 1,796,120 | -0.32(-5.17%) |
Mar 18, 2022 | 5.910 | 6.310 | 5.820 | 6.190 | 3,887,522 | +0.09(+1.48%) |
Mar 17, 2022 | 5.500 | 6.185 | 5.470 | 6.100 | 2,533,709 | +0.50(+8.93%) |
Mar 16, 2022 | 5.200 | 5.630 | 4.990 | 5.600 | 3,456,112 | +0.52(+10.24%) |
Mar 15, 2022 | 5.130 | 5.130 | 4.860 | 5.080 | 952,825 | -0.02(-0.39%) |
Mar 14, 2022 | 5.580 | 5.600 | 5.000 | 5.100 | 1,548,839 | -0.46(-8.27%) |
Mar 11, 2022 | 5.520 | 5.650 | 5.430 | 5.560 | 1,055,372 | +0.03(+0.54%) |
Mar 10, 2022 | 5.530 | 5.570 | 5.330 | 5.530 | 837,754 | -0.05(-0.90%) |
Mar 09, 2022 | 5.300 | 5.610 | 5.150 | 5.580 | 1,299,109 | +0.43(+8.35%) |
Mar 08, 2022 | 5.120 | 5.350 | 4.850 | 5.150 | 1,413,878 | +0.03(+0.59%) |
Mar 07, 2022 | 5.110 | 5.320 | 5.060 | 5.120 | 1,229,639 | -0.03(-0.58%) |
Mar 04, 2022 | 5.310 | 5.430 | 5.120 | 5.150 | 710,940 | -0.20(-3.74%) |
Mar 03, 2022 | 5.600 | 5.710 | 5.290 | 5.350 | 1,280,117 | -0.22(-3.95%) |
Mar 02, 2022 | 5.330 | 5.730 | 5.210 | 5.570 | 1,639,107 | +0.13(+2.39%) |
Mar 01, 2022 | 5.500 | 5.750 | 5.370 | 5.440 | 1,121,710 | -0.15(-2.68%) |
Feb 28, 2022 | 5.550 | 5.710 | 5.430 | 5.590 | 1,660,274 | +0.01(+0.18%) |
Feb 25, 2022 | 5.610 | 5.600 | 5.365 | 5.580 | 1,088,212 | -0.01(-0.18%) |
Feb 24, 2022 | 5.000 | 5.600 | 4.950 | 5.590 | 1,462,688 | +0.15(+2.76%) |
Feb 23, 2022 | 5.770 | 5.770 | 5.420 | 5.440 | 1,118,537 | -0.27(-4.73%) |
Feb 22, 2022 | 5.580 | 5.920 | 5.480 | 5.710 | 1,618,025 | -0.05(-0.87%) |
Feb 18, 2022 | 5.760 | 0 | -0.22(-3.68%) | |||
Feb 17, 2022 | 6.370 | 6.490 | 5.890 | 5.980 | 1,822,120 | -0.54(-8.28%) |
Feb 16, 2022 | 6.670 | 6.760 | 6.470 | 6.520 | 1,700,792 | -0.34(-4.96%) |
Feb 15, 2022 | 6.310 | 6.980 | 6.300 | 6.860 | 3,648,274 | +0.64(+10.29%) |
Feb 14, 2022 | 6.410 | 6.460 | 6.120 | 6.220 | 1,884,434 | -0.21(-3.27%) |
Feb 11, 2022 | 6.560 | 6.745 | 6.335 | 6.430 | 1,067,915 | -0.16(-2.43%) |
Feb 10, 2022 | 6.630 | 6.980 | 6.490 | 6.590 | 1,366,912 | -0.23(-3.37%) |
Feb 09, 2022 | 6.650 | 6.840 | 6.600 | 6.820 | 1,403,000 | +0.23(+3.49%) |
Feb 08, 2022 | 6.510 | 6.600 | 6.320 | 6.590 | 1,201,202 | +0.01(+0.15%) |
Feb 07, 2022 | 6.560 | 6.730 | 6.440 | 6.580 | 995,972 | +0.04(+0.61%) |
Feb 04, 2022 | 6.530 | 6.650 | 6.320 | 6.540 | 1,564,222 | +0.00(+0.00%) |
Feb 03, 2022 | 6.750 | 6.470 | 6.540 | 1,725,694 | -0.32(-4.66%) | |
Feb 02, 2022 | 7.030 | 7.160 | 6.770 | 6.860 | 2,153,909 | -0.21(-2.97%) |
Feb 01, 2022 | 6.840 | 7.210 | 6.800 | 7.070 | 3,790,223 | +0.31(+4.59%) |
Jan 31, 2022 | 6.390 | 6.760 | 1,251,038 | +0.37(+5.79%) | ||
Jan 28, 2022 | 6.200 | 6.400 | 5.950 | 6.390 | 1,385,866 | +0.19(+3.06%) |
Jan 27, 2022 | 6.590 | 6.650 | 6.160 | 6.200 | 1,370,741 | -0.32(-4.91%) |
Jan 26, 2022 | 6.660 | 6.930 | 6.450 | 6.520 | 1,606,241 | -0.01(-0.15%) |
Jan 25, 2022 | 6.750 | 7.000 | 6.360 | 6.530 | 6,150,948 | -0.28(-4.11%) |
Jan 24, 2022 | 6.570 | 6.820 | 6.320 | 6.810 | 2,820,049 | -0.04(-0.58%) |
Jan 21, 2022 | 7.110 | 7.420 | 6.810 | 6.850 | 2,336,105 | -0.33(-4.60%) |
Jan 20, 2022 | 7.430 | 7.680 | 7.180 | 7.180 | 3,484,588 | -0.25(-3.36%) |
Jan 19, 2022 | 7.250 | 7.660 | 7.210 | 7.430 | 2,049,812 | +0.21(+2.91%) |
Jan 18, 2022 | 7.500 | 7.660 | 7.210 | 7.220 | 1,862,535 | -0.42(-5.50%) |
Jan 14, 2022 | 7.640 | 0 | -0.21(-2.68%) | |||
Jan 13, 2022 | 8.100 | 8.315 | 7.760 | 7.850 | 2,659,850 | -0.29(-3.56%) |
Jan 12, 2022 | 8.460 | 8.540 | 8.120 | 8.140 | 2,501,796 | -0.38(-4.46%) |
Jan 11, 2022 | 8.210 | 8.610 | 8.170 | 8.520 | 1,406,238 | +0.23(+2.77%) |
Jan 10, 2022 | 8.380 | 8.390 | 8.100 | 8.290 | 1,846,240 | -0.10(-1.19%) |
Jan 07, 2022 | 8.350 | 8.610 | 8.270 | 8.390 | 1,918,056 | +0.02(+0.24%) |
Jan 06, 2022 | 8.580 | 8.780 | 8.190 | 8.370 | 3,311,366 | -0.30(-3.46%) |
Jan 05, 2022 | 9.080 | 9.160 | 8.620 | 8.670 | 4,415,107 | -0.41(-4.52%) |
Jan 04, 2022 | 9.800 | 9.870 | 9.040 | 9.080 | 6,160,553 | -0.73(-7.44%) |