Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.306 | 6.436 | 6.296 | 6.296 | 16,044 | -0.04(-0.59%) |
Mar 30, 2022 | 6.352 | 6.418 | 6.175 | 6.334 | 14,222 | -0.03(-0.44%) |
Mar 29, 2022 | 6.511 | 6.511 | 6.306 | 6.362 | 19,175 | -0.13(-2.01%) |
Mar 28, 2022 | 6.483 | 6.511 | 6.329 | 6.492 | 17,815 | +0.02(+0.29%) |
Mar 25, 2022 | 6.334 | 6.492 | 6.278 | 6.474 | 23,575 | +0.18(+2.81%) |
Mar 24, 2022 | 6.222 | 6.334 | 6.065 | 6.296 | 34,015 | +0.07(+1.20%) |
Mar 23, 2022 | 6.315 | 6.324 | 6.119 | 6.222 | 9,911 | -0.02(-0.30%) |
Mar 22, 2022 | 6.072 | 6.324 | 6.053 | 6.240 | 20,038 | +0.14(+2.29%) |
Mar 21, 2022 | 6.212 | 6.212 | 6.016 | 6.100 | 20,001 | -0.06(-0.91%) |
Mar 18, 2022 | 6.315 | 6.315 | 6.072 | 6.156 | 24,006 | -0.11(-1.79%) |
Mar 17, 2022 | 6.222 | 6.334 | 6.111 | 6.268 | 36,111 | +0.02(+0.30%) |
Mar 16, 2022 | 6.408 | 6.418 | 6.138 | 6.250 | 20,580 | -0.16(-2.47%) |
Mar 15, 2022 | 6.166 | 6.511 | 6.166 | 6.408 | 42,742 | +0.19(+3.00%) |
Mar 14, 2022 | 6.212 | 6.315 | 6.104 | 6.222 | 40,397 | +0.01(+0.15%) |
Mar 11, 2022 | 6.436 | 6.436 | 6.139 | 6.212 | 27,824 | -0.21(-3.20%) |
Mar 10, 2022 | 5.951 | 6.418 | 5.923 | 6.418 | 164,273 | +0.75(+13.16%) |
Mar 09, 2022 | 5.690 | 5.737 | 5.606 | 5.671 | 36,979 | -0.07(-1.30%) |
Mar 08, 2022 | 5.727 | 5.830 | 5.713 | 5.746 | 38,760 | +0.14(+2.50%) |
Mar 07, 2022 | 5.578 | 5.737 | 5.503 | 5.606 | 42,170 | -0.03(-0.50%) |
Mar 04, 2022 | 5.653 | 5.671 | 5.542 | 5.634 | 14,803 | +0.00(+0.00%) |
Mar 03, 2022 | 5.597 | 5.634 | 5.522 | 5.634 | 5,927 | +0.10(+1.86%) |
Mar 02, 2022 | 5.662 | 5.737 | 5.280 | 5.531 | 33,033 | +0.02(+0.34%) |
Mar 01, 2022 | 5.858 | 5.858 | 5.513 | 5.513 | 22,277 | -0.23(-4.06%) |
Feb 28, 2022 | 5.503 | 5.830 | 5.503 | 5.746 | 25,759 | +0.14(+2.50%) |
Feb 25, 2022 | 5.503 | 5.653 | 5.541 | 5.606 | 11,454 | +0.07(+1.35%) |
Feb 24, 2022 | 5.727 | 5.727 | 5.503 | 5.531 | 21,181 | -0.18(-3.10%) |
Feb 23, 2022 | 5.699 | 5.811 | 5.699 | 5.709 | 13,760 | +0.07(+1.32%) |
Feb 22, 2022 | 5.503 | 5.690 | 5.503 | 5.634 | 50,193 | +0.01(+0.17%) |
Feb 18, 2022 | 5.625 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.781 | 5.781 | 5.556 | 5.620 | 21,430 | -0.10(-1.77%) |
Feb 16, 2022 | 5.703 | 5.795 | 5.657 | 5.721 | 12,053 | -0.01(-0.16%) |
Feb 15, 2022 | 5.556 | 5.777 | 5.556 | 5.731 | 26,667 | +0.15(+2.64%) |
Feb 14, 2022 | 5.629 | 5.666 | 5.542 | 5.583 | 25,743 | -0.11(-1.94%) |
Feb 11, 2022 | 5.740 | 5.814 | 5.528 | 5.694 | 36,647 | +0.03(+0.49%) |
Feb 10, 2022 | 5.528 | 5.795 | 5.495 | 5.666 | 42,628 | +0.14(+2.50%) |
Feb 09, 2022 | 5.252 | 5.574 | 5.187 | 5.528 | 129,420 | +0.65(+13.42%) |
Feb 08, 2022 | 4.772 | 4.975 | 4.662 | 4.874 | 33,359 | +0.16(+3.32%) |
Feb 07, 2022 | 4.597 | 4.726 | 4.597 | 4.717 | 29,913 | +0.10(+2.20%) |
Feb 04, 2022 | 4.634 | 4.653 | 4.607 | 4.616 | 11,415 | -0.06(-1.18%) |
Feb 03, 2022 | 4.616 | 4.699 | 4.607 | 4.671 | 27,297 | -0.02(-0.39%) |
Feb 02, 2022 | 4.607 | 4.699 | 4.597 | 4.690 | 32,772 | +0.03(+0.59%) |
Feb 01, 2022 | 4.561 | 4.739 | 4.561 | 4.662 | 10,977 | +0.03(+0.60%) |
Jan 31, 2022 | 4.653 | 4.597 | 4.634 | 23,522 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.634 | 4.676 | 4.588 | 4.625 | 16,097 | +0.01(+0.20%) |
Jan 27, 2022 | 4.450 | 4.726 | 4.450 | 4.616 | 17,734 | +0.00(+0.00%) |
Jan 26, 2022 | 4.625 | 4.736 | 4.607 | 4.616 | 26,713 | +0.01(+0.20%) |
Jan 25, 2022 | 4.690 | 4.736 | 4.570 | 4.607 | 27,495 | -0.06(-1.19%) |
Jan 24, 2022 | 4.690 | 4.791 | 4.615 | 4.662 | 33,127 | -0.09(-1.94%) |
Jan 21, 2022 | 4.791 | 4.865 | 4.699 | 4.754 | 52,952 | -0.11(-2.27%) |
Jan 20, 2022 | 4.865 | 4.938 | 4.837 | 4.865 | 13,366 | -0.06(-1.12%) |
Jan 19, 2022 | 4.915 | 4.966 | 4.822 | 4.920 | 63,978 | -0.01(-0.19%) |
Jan 18, 2022 | 4.819 | 4.957 | 4.791 | 4.929 | 24,221 | +0.04(+0.75%) |
Jan 14, 2022 | 4.892 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.892 | 5.067 | 4.886 | 4.975 | 30,057 | +0.05(+0.93%) |
Jan 12, 2022 | 4.892 | 5.042 | 4.874 | 4.929 | 12,502 | +0.01(+0.19%) |
Jan 11, 2022 | 4.855 | 5.021 | 4.855 | 4.920 | 23,491 | -0.06(-1.11%) |
Jan 10, 2022 | 4.981 | 5.030 | 4.856 | 4.975 | 41,143 | +0.02(+0.37%) |
Jan 07, 2022 | 4.957 | 5.021 | 4.901 | 4.957 | 8,092 | -0.04(-0.74%) |
Jan 06, 2022 | 5.113 | 5.141 | 4.911 | 4.994 | 40,632 | -0.11(-2.17%) |
Jan 05, 2022 | 5.132 | 5.224 | 5.021 | 5.104 | 17,815 | +0.01(+0.18%) |
Jan 04, 2022 | 5.169 | 5.224 | 5.087 | 5.095 | 8,412 | -0.09(-1.78%) |