Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.365 | 6.664 | 6.365 | 6.407 | 16,123 | -0.02(-0.27%) |
Mar 30, 2022 | 6.322 | 6.549 | 6.322 | 6.425 | 10,534 | +0.12(+1.90%) |
Mar 29, 2022 | 6.407 | 6.467 | 6.305 | 6.305 | 39,297 | -0.16(-2.45%) |
Mar 28, 2022 | 6.425 | 6.463 | 6.296 | 6.463 | 6,301 | +0.07(+1.14%) |
Mar 25, 2022 | 6.519 | 6.632 | 6.339 | 6.390 | 28,403 | -0.12(-1.84%) |
Mar 24, 2022 | 6.579 | 6.827 | 6.467 | 6.510 | 22,208 | -0.05(-0.78%) |
Mar 23, 2022 | 6.605 | 6.699 | 6.553 | 6.562 | 19,776 | -0.03(-0.39%) |
Mar 22, 2022 | 7.016 | 7.016 | 6.382 | 6.587 | 114,771 | -0.87(-11.61%) |
Mar 21, 2022 | 7.110 | 7.453 | 7.101 | 7.453 | 76,672 | +0.39(+5.58%) |
Mar 18, 2022 | 6.502 | 7.059 | 6.442 | 7.059 | 62,194 | +0.44(+6.60%) |
Mar 17, 2022 | 6.459 | 6.711 | 6.416 | 6.622 | 29,023 | +0.16(+2.52%) |
Mar 16, 2022 | 6.467 | 6.682 | 6.339 | 6.459 | 11,664 | +0.08(+1.21%) |
Mar 15, 2022 | 6.467 | 6.523 | 6.305 | 6.382 | 7,374 | +0.04(+0.68%) |
Mar 14, 2022 | 6.373 | 6.493 | 6.318 | 6.339 | 20,046 | +0.05(+0.73%) |
Mar 11, 2022 | 6.545 | 6.545 | 6.253 | 6.293 | 11,399 | -0.18(-2.83%) |
Mar 10, 2022 | 6.425 | 6.586 | 6.348 | 6.476 | 19,184 | +0.05(+0.80%) |
Mar 09, 2022 | 6.467 | 6.562 | 6.339 | 6.425 | 16,929 | +0.01(+0.13%) |
Mar 08, 2022 | 6.210 | 6.627 | 6.202 | 6.416 | 12,869 | +0.33(+5.34%) |
Mar 07, 2022 | 6.425 | 6.425 | 6.091 | 6.091 | 12,940 | -0.21(-3.27%) |
Mar 04, 2022 | 6.382 | 6.553 | 6.284 | 6.296 | 7,182 | -0.17(-2.65%) |
Mar 03, 2022 | 6.425 | 6.656 | 6.348 | 6.467 | 31,918 | +0.06(+0.94%) |
Mar 02, 2022 | 6.296 | 6.587 | 6.296 | 6.407 | 11,989 | +0.12(+1.91%) |
Mar 01, 2022 | 6.553 | 6.553 | 6.155 | 6.288 | 26,627 | -0.03(-0.41%) |
Feb 28, 2022 | 6.536 | 6.733 | 6.202 | 6.313 | 28,588 | -0.12(-1.86%) |
Feb 25, 2022 | 6.253 | 6.500 | 6.108 | 6.433 | 22,003 | +0.39(+6.37%) |
Feb 24, 2022 | 6.425 | 6.735 | 5.876 | 6.048 | 53,108 | -0.76(-11.19%) |
Feb 23, 2022 | 6.810 | 6.956 | 6.575 | 6.810 | 43,410 | -0.16(-2.33%) |
Feb 22, 2022 | 8.138 | 8.138 | 6.056 | 6.973 | 205,156 | -2.07(-22.92%) |
Feb 18, 2022 | 9.046 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.354 | 9.423 | 9.179 | 9.179 | 4,551 | -0.46(-4.76%) |
Feb 16, 2022 | 9.577 | 9.701 | 9.294 | 9.637 | 9,629 | +0.15(+1.53%) |
Feb 15, 2022 | 9.354 | 9.534 | 8.849 | 9.491 | 6,802 | +0.25(+2.69%) |
Feb 14, 2022 | 9.389 | 9.714 | 9.140 | 9.243 | 17,829 | -0.16(-1.73%) |
Feb 11, 2022 | 9.507 | 9.736 | 9.270 | 9.406 | 17,688 | -0.08(-0.80%) |
Feb 10, 2022 | 9.143 | 9.497 | 9.143 | 9.482 | 9,926 | +0.38(+4.19%) |
Feb 09, 2022 | 9.246 | 9.427 | 8.787 | 9.101 | 36,305 | -0.15(-1.65%) |
Feb 08, 2022 | 9.101 | 9.253 | 9.076 | 9.253 | 7,664 | +0.24(+2.63%) |
Feb 07, 2022 | 8.986 | 9.101 | 8.986 | 9.016 | 12,578 | +0.10(+1.14%) |
Feb 04, 2022 | 8.745 | 9.101 | 8.297 | 8.915 | 41,865 | +0.24(+2.73%) |
Feb 03, 2022 | 8.491 | 8.678 | 21,845 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.728 | 9.059 | 8.483 | 8.635 | 12,981 | -0.12(-1.36%) |
Feb 01, 2022 | 8.940 | 9.059 | 8.737 | 8.754 | 4,253 | +0.11(+1.28%) |
Jan 28, 2022 | 9.084 | 9.084 | 8.508 | 8.644 | 9,506 | +0.02(+0.20%) |
Jan 27, 2022 | 8.845 | 9.169 | 8.627 | 8.627 | 3,403 | -0.09(-1.07%) |
Jan 26, 2022 | 8.805 | 8.974 | 8.610 | 8.720 | 10,901 | -0.08(-0.96%) |
Jan 25, 2022 | 8.534 | 9.008 | 8.534 | 8.805 | 6,050 | -0.08(-0.93%) |
Jan 24, 2022 | 8.488 | 8.965 | 7.704 | 8.888 | 35,979 | +0.20(+2.32%) |
Jan 21, 2022 | 8.711 | 9.219 | 8.635 | 8.686 | 17,850 | -0.29(-3.25%) |
Jan 20, 2022 | 9.236 | 9.465 | 8.974 | 8.978 | 7,423 | -0.20(-2.17%) |
Jan 19, 2022 | 9.219 | 9.490 | 9.059 | 9.177 | 6,912 | -0.18(-1.89%) |
Jan 18, 2022 | 9.355 | 9.550 | 9.050 | 9.354 | 15,500 | -0.16(-1.70%) |
Jan 14, 2022 | 9.516 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 9.075 | 9.313 | 9.001 | 9.313 | 6,327 | +0.17(+1.85%) |
Jan 12, 2022 | 9.355 | 9.635 | 8.951 | 9.143 | 14,037 | -0.04(-0.46%) |
Jan 11, 2022 | 9.048 | 9.465 | 9.009 | 9.186 | 14,312 | -0.06(-0.64%) |
Jan 10, 2022 | 9.313 | 9.473 | 8.901 | 9.245 | 16,535 | -0.10(-1.09%) |
Jan 07, 2022 | 9.609 | 9.914 | 9.253 | 9.346 | 17,351 | -0.55(-5.56%) |
Jan 06, 2022 | 9.550 | 10.04 | 9.504 | 9.897 | 56,057 | +0.43(+4.56%) |
Jan 05, 2022 | 9.609 | 9.736 | 9.258 | 9.465 | 23,777 | -0.10(-1.06%) |
Jan 04, 2022 | 9.313 | 9.583 | 9.279 | 9.567 | 45,595 | +0.34(+3.72%) |