Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.600 | 6.840 | 6.480 | 6.600 | 22,107 | -0.12(-1.80%) |
Mar 30, 2022 | 6.960 | 7.174 | 6.674 | 6.721 | 16,036 | -0.18(-2.59%) |
Mar 29, 2022 | 6.840 | 7.080 | 6.840 | 6.900 | 12,150 | +0.06(+0.88%) |
Mar 28, 2022 | 6.960 | 7.079 | 6.600 | 6.840 | 15,942 | -0.26(-3.72%) |
Mar 25, 2022 | 6.960 | 7.433 | 6.602 | 7.104 | 99,521 | +0.02(+0.34%) |
Mar 24, 2022 | 6.960 | 7.315 | 6.960 | 7.080 | 23,068 | +0.12(+1.76%) |
Mar 23, 2022 | 7.080 | 7.127 | 6.839 | 6.958 | 20,633 | -0.00(-0.03%) |
Mar 22, 2022 | 6.720 | 7.079 | 6.664 | 6.960 | 19,343 | +0.30(+4.50%) |
Mar 21, 2022 | 6.638 | 6.833 | 6.546 | 6.660 | 10,496 | -0.18(-2.63%) |
Mar 18, 2022 | 6.599 | 6.840 | 6.391 | 6.840 | 23,502 | +0.33(+5.11%) |
Mar 17, 2022 | 6.120 | 6.527 | 6.001 | 6.508 | 23,068 | +0.51(+8.44%) |
Mar 16, 2022 | 5.828 | 6.240 | 5.821 | 6.001 | 13,039 | +0.24(+4.19%) |
Mar 15, 2022 | 5.866 | 6.238 | 5.760 | 5.760 | 18,413 | -0.01(-0.19%) |
Mar 14, 2022 | 6.120 | 6.119 | 5.760 | 5.771 | 17,076 | -0.35(-5.67%) |
Mar 11, 2022 | 6.120 | 6.240 | 5.880 | 6.118 | 18,777 | +0.00(+0.00%) |
Mar 10, 2022 | 6.224 | 6.360 | 6.013 | 6.118 | 22,894 | -0.07(-1.07%) |
Mar 09, 2022 | 6.360 | 6.344 | 6.118 | 6.184 | 16,857 | +0.14(+2.34%) |
Mar 08, 2022 | 5.400 | 6.151 | 5.400 | 6.042 | 30,865 | +0.04(+0.70%) |
Mar 07, 2022 | 6.300 | 6.300 | 6.000 | 6.000 | 15,842 | -0.12(-2.00%) |
Mar 04, 2022 | 6.720 | 6.720 | 6.000 | 6.122 | 40,055 | -0.55(-8.29%) |
Mar 03, 2022 | 6.959 | 6.959 | 6.576 | 6.676 | 5,860 | -0.08(-1.21%) |
Mar 02, 2022 | 6.720 | 6.959 | 6.480 | 6.757 | 21,043 | +0.07(+1.04%) |
Mar 01, 2022 | 6.600 | 6.840 | 6.480 | 6.688 | 23,334 | +0.21(+3.20%) |
Feb 28, 2022 | 6.588 | 6.600 | 6.241 | 6.480 | 17,895 | +0.03(+0.48%) |
Feb 25, 2022 | 6.360 | 6.959 | 6.253 | 6.449 | 17,997 | -0.09(-1.38%) |
Feb 24, 2022 | 6.241 | 7.559 | 5.640 | 6.539 | 126,079 | +0.30(+4.77%) |
Feb 23, 2022 | 6.000 | 7.072 | 6.000 | 6.241 | 24,064 | +0.10(+1.60%) |
Feb 22, 2022 | 6.180 | 6.480 | 6.000 | 6.143 | 39,153 | -0.11(-1.69%) |
Feb 18, 2022 | 6.248 | 0 | -0.11(-1.74%) | |||
Feb 17, 2022 | 6.720 | 6.720 | 6.240 | 6.359 | 16,600 | -0.23(-3.51%) |
Feb 16, 2022 | 6.840 | 6.840 | 6.504 | 6.590 | 11,392 | -0.10(-1.54%) |
Feb 15, 2022 | 6.302 | 6.791 | 6.274 | 6.694 | 26,302 | +0.39(+6.21%) |
Feb 14, 2022 | 6.480 | 6.696 | 6.240 | 6.302 | 30,697 | -0.36(-5.35%) |
Feb 11, 2022 | 6.840 | 6.842 | 6.600 | 6.659 | 21,877 | -0.11(-1.68%) |
Feb 10, 2022 | 6.612 | 6.960 | 6.612 | 6.773 | 14,720 | +0.11(+1.68%) |
Feb 09, 2022 | 6.662 | 7.199 | 6.600 | 6.661 | 35,090 | -0.00(-0.02%) |
Feb 08, 2022 | 6.720 | 6.839 | 6.589 | 6.662 | 6,363 | +0.00(+0.07%) |
Feb 07, 2022 | 6.960 | 6.960 | 6.540 | 6.658 | 22,071 | -0.02(-0.23%) |
Feb 04, 2022 | 6.580 | 6.840 | 6.492 | 6.673 | 10,144 | +0.19(+2.89%) |
Feb 03, 2022 | 6.720 | 6.486 | 7,085 | -0.24(-3.60%) | ||
Feb 02, 2022 | 6.810 | 6.810 | 6.364 | 6.728 | 15,119 | -0.05(-0.80%) |
Feb 01, 2022 | 6.720 | 7.080 | 6.600 | 6.782 | 24,002 | +0.00(+0.04%) |
Jan 31, 2022 | 6.360 | 6.780 | 40,220 | +0.66(+10.78%) | ||
Jan 28, 2022 | 6.000 | 6.276 | 5.880 | 6.120 | 27,364 | +0.10(+1.72%) |
Jan 27, 2022 | 6.120 | 6.229 | 5.774 | 6.017 | 42,183 | -0.02(-0.30%) |
Jan 26, 2022 | 6.060 | 6.359 | 6.000 | 6.035 | 23,554 | +0.02(+0.30%) |
Jan 25, 2022 | 5.880 | 6.310 | 5.880 | 6.017 | 29,941 | +0.13(+2.28%) |
Jan 24, 2022 | 6.178 | 6.240 | 5.640 | 5.882 | 73,128 | -0.48(-7.51%) |
Jan 21, 2022 | 6.600 | 6.776 | 6.007 | 6.360 | 45,957 | -0.27(-4.11%) |
Jan 20, 2022 | 6.720 | 6.974 | 6.605 | 6.632 | 20,542 | -0.20(-2.92%) |
Jan 19, 2022 | 7.200 | 7.200 | 6.721 | 6.832 | 25,315 | -0.17(-2.45%) |
Jan 18, 2022 | 7.320 | 7.320 | 6.924 | 7.003 | 26,894 | -0.20(-2.73%) |
Jan 14, 2022 | 7.200 | 0 | +0.18(+2.56%) | |||
Jan 13, 2022 | 7.200 | 7.379 | 6.964 | 7.020 | 23,787 | -0.37(-5.03%) |
Jan 12, 2022 | 7.198 | 7.440 | 6.972 | 7.392 | 42,796 | +0.25(+3.53%) |
Jan 11, 2022 | 6.974 | 7.320 | 6.974 | 7.140 | 20,795 | +0.05(+0.68%) |
Jan 10, 2022 | 7.080 | 7.200 | 6.720 | 7.092 | 62,909 | -0.04(-0.61%) |
Jan 07, 2022 | 7.200 | 7.548 | 7.020 | 7.135 | 102,598 | -0.43(-5.63%) |
Jan 06, 2022 | 8.160 | 8.880 | 7.375 | 7.561 | 469,670 | -0.24(-3.14%) |
Jan 05, 2022 | 8.400 | 8.341 | 7.800 | 7.806 | 22,531 | -0.36(-4.35%) |
Jan 04, 2022 | 8.160 | 8.520 | 8.100 | 8.161 | 31,014 | -0.39(-4.55%) |