Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.972 | 7.120 | 6.913 | 7.021 | 194,213 | +0.10(+1.42%) |
Mar 30, 2022 | 7.110 | 7.161 | 6.893 | 6.923 | 211,115 | -0.24(-3.30%) |
Mar 29, 2022 | 7.179 | 7.248 | 7.100 | 7.159 | 174,198 | +0.01(+0.14%) |
Mar 28, 2022 | 7.080 | 7.238 | 7.080 | 7.149 | 212,866 | +0.07(+0.97%) |
Mar 25, 2022 | 6.903 | 7.139 | 6.805 | 7.080 | 288,039 | +0.16(+2.27%) |
Mar 24, 2022 | 7.051 | 7.090 | 6.854 | 6.923 | 167,579 | -0.09(-1.26%) |
Mar 23, 2022 | 6.884 | 7.090 | 6.884 | 7.011 | 171,602 | +0.10(+1.42%) |
Mar 22, 2022 | 7.041 | 7.159 | 6.884 | 6.913 | 144,938 | -0.12(-1.68%) |
Mar 21, 2022 | 6.844 | 7.144 | 6.834 | 7.031 | 243,420 | +0.19(+2.73%) |
Mar 18, 2022 | 6.707 | 6.903 | 6.687 | 6.844 | 266,032 | +0.07(+1.02%) |
Mar 17, 2022 | 6.490 | 6.892 | 6.451 | 6.775 | 152,195 | +0.17(+2.53%) |
Mar 16, 2022 | 6.402 | 6.780 | 6.402 | 6.608 | 234,273 | +0.27(+4.19%) |
Mar 15, 2022 | 6.323 | 6.387 | 6.245 | 6.343 | 266,206 | +0.04(+0.62%) |
Mar 14, 2022 | 6.128 | 6.392 | 6.080 | 6.304 | 236,236 | +0.22(+3.69%) |
Mar 11, 2022 | 6.109 | 6.294 | 6.021 | 6.080 | 224,491 | +0.01(+0.16%) |
Mar 10, 2022 | 6.158 | 6.284 | 5.895 | 6.070 | 323,100 | -0.13(-2.04%) |
Mar 09, 2022 | 6.294 | 6.333 | 6.158 | 6.197 | 168,761 | +0.00(+0.00%) |
Mar 08, 2022 | 5.787 | 6.333 | 5.787 | 6.197 | 648,807 | +0.75(+13.77%) |
Mar 07, 2022 | 5.320 | 5.495 | 5.261 | 5.446 | 132,292 | +0.15(+2.76%) |
Mar 04, 2022 | 5.291 | 5.339 | 5.164 | 5.300 | 135,574 | -0.06(-1.09%) |
Mar 03, 2022 | 5.466 | 5.466 | 5.291 | 5.359 | 129,461 | -0.06(-1.08%) |
Mar 02, 2022 | 5.427 | 5.437 | 5.340 | 5.417 | 107,614 | +0.03(+0.54%) |
Mar 01, 2022 | 5.427 | 5.505 | 5.291 | 5.388 | 137,482 | -0.05(-0.90%) |
Feb 28, 2022 | 5.349 | 5.476 | 5.310 | 5.437 | 132,668 | +0.02(+0.36%) |
Feb 25, 2022 | 5.437 | 5.456 | 5.300 | 5.417 | 121,513 | -0.01(-0.18%) |
Feb 24, 2022 | 5.388 | 5.451 | 5.193 | 5.427 | 196,431 | -0.03(-0.54%) |
Feb 23, 2022 | 5.291 | 5.466 | 5.261 | 5.456 | 131,151 | +0.16(+2.94%) |
Feb 22, 2022 | 5.330 | 5.349 | 5.261 | 5.300 | 140,011 | -0.06(-1.09%) |
Feb 18, 2022 | 5.359 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 5.446 | 5.515 | 5.320 | 5.368 | 155,377 | -0.10(-1.78%) |
Feb 16, 2022 | 5.456 | 5.515 | 5.427 | 5.466 | 86,698 | -0.02(-0.36%) |
Feb 15, 2022 | 5.534 | 5.591 | 5.466 | 5.485 | 90,251 | +0.01(+0.18%) |
Feb 14, 2022 | 5.602 | 5.612 | 5.446 | 5.476 | 121,004 | -0.14(-2.43%) |
Feb 11, 2022 | 5.797 | 5.846 | 5.602 | 5.612 | 194,258 | -0.15(-2.54%) |
Feb 10, 2022 | 5.748 | 5.904 | 5.734 | 5.758 | 141,341 | -0.02(-0.34%) |
Feb 09, 2022 | 5.924 | 5.924 | 5.748 | 5.778 | 140,736 | -0.12(-1.98%) |
Feb 08, 2022 | 5.787 | 5.934 | 5.763 | 5.895 | 122,226 | +0.14(+2.37%) |
Feb 07, 2022 | 5.641 | 5.846 | 5.641 | 5.758 | 228,221 | +0.11(+1.90%) |
Feb 04, 2022 | 5.729 | 5.763 | 5.524 | 5.651 | 687,687 | -0.07(-1.19%) |
Feb 03, 2022 | 5.817 | 5.680 | 5.719 | 347,027 | -0.11(-1.84%) | |
Feb 02, 2022 | 5.924 | 5.943 | 5.807 | 5.826 | 215,058 | -0.09(-1.48%) |
Feb 01, 2022 | 6.080 | 6.080 | 5.885 | 5.914 | 209,691 | -0.16(-2.57%) |
Jan 31, 2022 | 5.768 | 6.080 | 6.070 | 180,191 | +0.28(+4.88%) | |
Jan 28, 2022 | 5.593 | 5.797 | 5.563 | 5.787 | 155,752 | +0.13(+2.24%) |
Jan 27, 2022 | 5.807 | 5.836 | 5.563 | 5.661 | 228,375 | -0.08(-1.36%) |
Jan 26, 2022 | 5.826 | 5.973 | 5.651 | 5.739 | 256,038 | -0.11(-1.83%) |
Jan 25, 2022 | 5.865 | 5.919 | 5.773 | 5.846 | 290,745 | -0.14(-2.28%) |
Jan 24, 2022 | 5.885 | 6.031 | 5.826 | 5.982 | 389,997 | -0.03(-0.49%) |
Jan 21, 2022 | 5.973 | 6.099 | 5.943 | 6.012 | 144,818 | -0.01(-0.16%) |
Jan 20, 2022 | 5.992 | 6.177 | 5.934 | 6.021 | 159,079 | +0.06(+0.98%) |
Jan 19, 2022 | 6.002 | 6.031 | 5.914 | 5.963 | 138,170 | -0.03(-0.49%) |
Jan 18, 2022 | 6.070 | 6.089 | 5.865 | 5.992 | 138,407 | -0.10(-1.60%) |
Jan 14, 2022 | 6.089 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.245 | 6.289 | 6.060 | 6.089 | 117,802 | -0.16(-2.50%) |
Jan 12, 2022 | 6.167 | 6.265 | 6.051 | 6.245 | 165,697 | +0.07(+1.10%) |
Jan 11, 2022 | 6.333 | 6.333 | 6.099 | 6.177 | 113,655 | -0.12(-1.86%) |
Jan 10, 2022 | 6.421 | 6.421 | 6.187 | 6.294 | 142,914 | -0.09(-1.37%) |
Jan 07, 2022 | 6.304 | 6.421 | 6.304 | 6.382 | 93,250 | +0.07(+1.08%) |
Jan 06, 2022 | 6.255 | 6.430 | 6.163 | 6.314 | 162,661 | +0.05(+0.78%) |
Jan 05, 2022 | 6.382 | 6.411 | 6.255 | 6.265 | 171,913 | -0.10(-1.53%) |
Jan 04, 2022 | 6.002 | 6.664 | 5.934 | 6.362 | 494,247 | +0.62(+10.87%) |