Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.711 | 6.812 | 6.673 | 6.673 | 1,696,200 | +0.02(+0.28%) |
Mar 30, 2022 | 6.465 | 6.717 | 6.458 | 6.654 | 2,416,700 | +0.38(+6.04%) |
Mar 29, 2022 | 6.313 | 6.332 | 6.174 | 6.275 | 1,407,134 | -0.13(-1.97%) |
Mar 28, 2022 | 6.496 | 6.528 | 6.376 | 6.402 | 1,204,304 | -0.16(-2.41%) |
Mar 25, 2022 | 6.408 | 6.566 | 6.373 | 6.559 | 2,989,765 | +0.20(+3.08%) |
Mar 24, 2022 | 6.648 | 6.660 | 6.361 | 6.364 | 2,428,822 | -0.38(-5.62%) |
Mar 23, 2022 | 6.837 | 6.939 | 6.742 | 6.742 | 1,419,902 | -0.07(-1.02%) |
Mar 22, 2022 | 6.888 | 6.907 | 6.787 | 6.812 | 1,572,273 | -0.03(-0.46%) |
Mar 21, 2022 | 6.806 | 6.916 | 6.780 | 6.843 | 1,133,301 | +0.02(+0.28%) |
Mar 18, 2022 | 6.717 | 6.913 | 6.700 | 6.825 | 3,011,613 | -0.02(-0.28%) |
Mar 17, 2022 | 6.856 | 6.951 | 6.787 | 6.843 | 1,980,137 | +0.03(+0.46%) |
Mar 16, 2022 | 6.818 | 7.068 | 6.667 | 6.812 | 2,671,860 | +0.13(+1.89%) |
Mar 15, 2022 | 6.522 | 6.755 | 6.452 | 6.686 | 2,328,729 | +0.18(+2.72%) |
Mar 14, 2022 | 6.591 | 6.616 | 6.427 | 6.509 | 2,647,294 | -0.17(-2.55%) |
Mar 11, 2022 | 6.774 | 6.963 | 6.679 | 6.679 | 3,462,817 | -0.55(-7.60%) |
Mar 10, 2022 | 7.153 | 7.311 | 7.229 | 3,615,582 | +0.09(+1.33%) | |
Mar 09, 2022 | 7.254 | 7.254 | 7.087 | 7.134 | 4,539,014 | -0.34(-4.56%) |
Mar 08, 2022 | 7.317 | 7.677 | 7.172 | 7.475 | 6,864,216 | +0.06(+0.77%) |
Mar 07, 2022 | 7.039 | 7.551 | 7.039 | 7.418 | 7,269,344 | +0.39(+5.57%) |
Mar 04, 2022 | 6.818 | 7.042 | 6.780 | 7.027 | 2,879,053 | +0.04(+0.54%) |
Mar 03, 2022 | 6.982 | 7.052 | 6.885 | 6.989 | 3,156,372 | +0.08(+1.19%) |
Mar 02, 2022 | 6.755 | 6.907 | 6.705 | 6.907 | 4,050,273 | -0.06(-0.82%) |
Mar 01, 2022 | 7.014 | 7.080 | 6.888 | 6.963 | 2,273,231 | -0.16(-2.22%) |
Feb 28, 2022 | 7.020 | 7.178 | 6.951 | 7.121 | 3,310,796 | +0.18(+2.64%) |
Feb 25, 2022 | 6.679 | 7.001 | 6.790 | 6.938 | 3,296,993 | +0.13(+1.95%) |
Feb 24, 2022 | 6.301 | 6.957 | 6.301 | 6.806 | 4,478,809 | +0.23(+3.45%) |
Feb 23, 2022 | 6.553 | 6.692 | 6.528 | 6.578 | 2,261,673 | -0.22(-3.25%) |
Feb 22, 2022 | 6.616 | 6.843 | 6.604 | 6.799 | 3,337,304 | +0.33(+5.07%) |
Feb 18, 2022 | 6.471 | 0 | -0.18(-2.75%) | |||
Feb 17, 2022 | 6.534 | 6.683 | 6.534 | 6.654 | 1,917,262 | +0.04(+0.67%) |
Feb 16, 2022 | 6.452 | 6.676 | 6.452 | 6.610 | 2,412,728 | +0.20(+3.15%) |
Feb 15, 2022 | 6.294 | 6.427 | 6.275 | 6.408 | 2,088,663 | +0.11(+1.70%) |
Feb 14, 2022 | 6.200 | 6.335 | 6.162 | 6.301 | 3,692,503 | -0.08(-1.29%) |
Feb 11, 2022 | 6.200 | 6.509 | 6.200 | 6.383 | 3,000,262 | +0.17(+2.74%) |
Feb 10, 2022 | 6.073 | 6.282 | 6.061 | 6.212 | 2,846,220 | +0.21(+3.47%) |
Feb 09, 2022 | 5.941 | 6.010 | 5.922 | 6.004 | 1,992,493 | -0.01(-0.21%) |
Feb 08, 2022 | 5.928 | 6.016 | 5.859 | 6.016 | 2,957,099 | +0.03(+0.53%) |
Feb 07, 2022 | 5.884 | 6.067 | 5.846 | 5.985 | 2,830,283 | +0.22(+3.83%) |
Feb 04, 2022 | 5.492 | 5.827 | 5.474 | 5.764 | 4,010,073 | +0.37(+6.91%) |
Feb 03, 2022 | 5.189 | 5.489 | 5.391 | 2,511,174 | +0.00(+0.00%) | |
Feb 02, 2022 | 5.549 | 5.568 | 5.369 | 5.391 | 1,227,971 | -0.06(-1.04%) |
Feb 01, 2022 | 5.234 | 5.455 | 5.234 | 5.448 | 1,413,995 | +0.20(+3.73%) |
Jan 31, 2022 | 5.120 | 5.275 | 5.253 | 1,529,061 | -0.04(-0.72%) | |
Jan 28, 2022 | 5.309 | 5.341 | 5.180 | 5.290 | 1,252,575 | -0.01(-0.24%) |
Jan 27, 2022 | 5.354 | 5.467 | 5.249 | 5.303 | 1,655,688 | -0.04(-0.71%) |
Jan 26, 2022 | 5.474 | 5.480 | 5.259 | 5.341 | 1,901,946 | -0.02(-0.35%) |
Jan 25, 2022 | 5.265 | 5.379 | 5.133 | 5.360 | 1,918,426 | +0.13(+2.41%) |
Jan 24, 2022 | 5.171 | 5.246 | 4.991 | 5.234 | 4,931,030 | -0.06(-1.07%) |
Jan 21, 2022 | 5.600 | 5.600 | 5.262 | 5.290 | 2,271,233 | -0.30(-5.31%) |
Jan 20, 2022 | 5.707 | 5.773 | 5.587 | 5.587 | 1,202,760 | -0.11(-1.88%) |
Jan 19, 2022 | 5.720 | 5.764 | 5.676 | 5.694 | 1,356,869 | +0.00(+0.00%) |
Jan 18, 2022 | 5.789 | 5.827 | 5.688 | 5.694 | 1,192,025 | -0.16(-2.70%) |
Jan 14, 2022 | 5.852 | 0 | +0.05(+0.87%) | |||
Jan 13, 2022 | 5.915 | 5.919 | 5.773 | 5.802 | 1,178,975 | -0.13(-2.13%) |
Jan 12, 2022 | 6.016 | 6.035 | 5.928 | 5.928 | 1,074,348 | -0.03(-0.53%) |
Jan 11, 2022 | 5.802 | 6.016 | 5.796 | 5.960 | 1,935,402 | +0.18(+3.17%) |
Jan 10, 2022 | 5.808 | 5.814 | 5.704 | 5.777 | 1,139,076 | +0.01(+0.11%) |
Jan 07, 2022 | 5.739 | 5.777 | 5.672 | 5.770 | 1,664,297 | +0.08(+1.44%) |
Jan 06, 2022 | 5.783 | 5.833 | 5.669 | 5.688 | 909,211 | -0.01(-0.11%) |
Jan 05, 2022 | 5.821 | 5.915 | 5.688 | 5.694 | 1,382,534 | -0.16(-2.80%) |
Jan 04, 2022 | 5.827 | 5.909 | 5.792 | 5.859 | 1,810,098 | +0.09(+1.64%) |