Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.100 | 7.405 | 6.600 | 6.878 | 6,366 | -0.32(-4.47%) |
Mar 30, 2022 | 7.700 | 7.726 | 7.141 | 7.200 | 27,766 | -0.60(-7.69%) |
Mar 29, 2022 | 7.345 | 7.901 | 7.345 | 7.800 | 22,165 | +0.23(+3.00%) |
Mar 28, 2022 | 6.800 | 7.700 | 6.650 | 7.573 | 42,046 | +0.92(+13.86%) |
Mar 25, 2022 | 6.701 | 6.800 | 6.502 | 6.651 | 7,975 | +0.05(+0.74%) |
Mar 24, 2022 | 6.500 | 6.701 | 6.070 | 6.602 | 14,849 | +0.28(+4.41%) |
Mar 23, 2022 | 6.401 | 6.501 | 6.100 | 6.323 | 18,371 | +0.02(+0.37%) |
Mar 22, 2022 | 6.290 | 6.498 | 6.150 | 6.300 | 16,823 | +0.05(+0.74%) |
Mar 21, 2022 | 6.000 | 6.501 | 5.800 | 6.254 | 34,466 | +0.85(+15.81%) |
Mar 18, 2022 | 5.300 | 5.927 | 5.200 | 5.400 | 25,622 | +0.20(+3.75%) |
Mar 17, 2022 | 5.300 | 5.400 | 5.200 | 5.205 | 5,610 | +0.11(+2.06%) |
Mar 16, 2022 | 4.700 | 5.500 | 4.700 | 5.100 | 37,985 | +0.39(+8.28%) |
Mar 15, 2022 | 4.800 | 4.994 | 4.630 | 4.710 | 5,769 | -0.04(-0.93%) |
Mar 14, 2022 | 4.700 | 5.100 | 4.500 | 4.754 | 9,847 | -0.18(-3.71%) |
Mar 11, 2022 | 5.200 | 5.200 | 4.720 | 4.937 | 7,063 | +0.04(+0.71%) |
Mar 10, 2022 | 4.800 | 5.051 | 4.700 | 4.902 | 4,849 | -0.02(-0.33%) |
Mar 09, 2022 | 4.800 | 5.051 | 4.520 | 4.918 | 10,030 | +0.12(+2.44%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.401 | 4.801 | 16,748 | +0.25(+5.49%) |
Mar 07, 2022 | 4.600 | 4.603 | 4.406 | 4.551 | 9,692 | -0.14(-2.96%) |
Mar 04, 2022 | 4.842 | 4.898 | 4.603 | 4.690 | 15,475 | -0.23(-4.77%) |
Mar 03, 2022 | 5.230 | 5.230 | 4.780 | 4.925 | 21,127 | -0.09(-1.81%) |
Mar 02, 2022 | 5.062 | 5.122 | 4.901 | 5.016 | 10,951 | -0.03(-0.52%) |
Mar 01, 2022 | 5.000 | 5.198 | 4.870 | 5.042 | 17,114 | -0.06(-1.23%) |
Feb 28, 2022 | 4.724 | 5.200 | 4.724 | 5.105 | 23,168 | +0.31(+6.38%) |
Feb 25, 2022 | 5.100 | 5.350 | 4.701 | 4.799 | 26,620 | -0.22(-4.46%) |
Feb 24, 2022 | 4.400 | 5.031 | 4.400 | 5.023 | 16,925 | +0.07(+1.37%) |
Feb 23, 2022 | 4.900 | 5.180 | 4.850 | 4.955 | 12,636 | +0.05(+1.12%) |
Feb 22, 2022 | 4.894 | 5.100 | 4.620 | 4.900 | 15,347 | +0.03(+0.51%) |
Feb 18, 2022 | 4.875 | 0 | -0.32(-6.21%) | |||
Feb 17, 2022 | 5.496 | 5.496 | 5.160 | 5.198 | 12,437 | -0.11(-2.05%) |
Feb 16, 2022 | 5.600 | 5.858 | 5.307 | 5.307 | 16,837 | -0.21(-3.82%) |
Feb 15, 2022 | 5.500 | 5.740 | 5.411 | 5.518 | 9,534 | +0.02(+0.33%) |
Feb 14, 2022 | 5.700 | 5.779 | 5.500 | 5.500 | 5,080 | -0.20(-3.51%) |
Feb 11, 2022 | 5.800 | 6.000 | 5.513 | 5.700 | 18,722 | -0.28(-4.68%) |
Feb 10, 2022 | 5.826 | 6.101 | 5.800 | 5.980 | 18,400 | +0.16(+2.82%) |
Feb 09, 2022 | 5.800 | 5.982 | 5.651 | 5.816 | 25,094 | -0.07(-1.26%) |
Feb 08, 2022 | 5.900 | 6.079 | 5.610 | 5.890 | 20,129 | +0.10(+1.74%) |
Feb 07, 2022 | 5.800 | 6.101 | 5.300 | 5.789 | 12,732 | +0.09(+1.51%) |
Feb 04, 2022 | 5.699 | 6.000 | 5.351 | 5.703 | 15,753 | +0.00(+0.07%) |
Feb 03, 2022 | 6.000 | 5.601 | 5.699 | 21,584 | -0.37(-6.08%) | |
Feb 02, 2022 | 6.500 | 6.700 | 5.902 | 6.068 | 12,918 | -0.27(-4.29%) |
Feb 01, 2022 | 6.000 | 7.000 | 5.855 | 6.340 | 34,631 | +0.34(+5.67%) |
Jan 31, 2022 | 5.700 | 6.000 | 19,775 | +0.10(+1.71%) | ||
Jan 28, 2022 | 5.300 | 6.400 | 5.160 | 5.899 | 32,585 | +0.70(+13.44%) |
Jan 27, 2022 | 5.700 | 5.950 | 5.200 | 5.200 | 28,084 | -0.30(-5.45%) |
Jan 26, 2022 | 5.600 | 5.950 | 5.500 | 5.500 | 26,719 | +0.00(+0.00%) |
Jan 25, 2022 | 5.026 | 5.800 | 5.026 | 5.500 | 42,208 | +0.17(+3.23%) |
Jan 24, 2022 | 5.500 | 5.500 | 4.990 | 5.328 | 42,336 | -0.07(-1.33%) |
Jan 21, 2022 | 5.950 | 6.000 | 5.309 | 5.400 | 56,021 | -0.50(-8.44%) |
Jan 20, 2022 | 6.100 | 6.297 | 5.850 | 5.898 | 10,701 | -0.20(-3.31%) |
Jan 19, 2022 | 6.500 | 6.697 | 5.900 | 6.100 | 53,828 | -0.49(-7.44%) |
Jan 18, 2022 | 6.900 | 6.902 | 6.344 | 6.590 | 13,731 | -0.40(-5.71%) |
Jan 14, 2022 | 6.989 | 0 | -0.01(-0.16%) | |||
Jan 13, 2022 | 7.101 | 7.301 | 6.805 | 7.000 | 16,734 | -0.06(-0.85%) |
Jan 12, 2022 | 6.900 | 7.203 | 6.670 | 7.060 | 37,210 | +0.06(+0.86%) |
Jan 11, 2022 | 6.984 | 7.200 | 6.760 | 7.000 | 13,055 | +0.00(+0.00%) |
Jan 10, 2022 | 6.900 | 7.200 | 6.550 | 7.000 | 18,971 | +0.10(+1.48%) |
Jan 07, 2022 | 6.550 | 7.027 | 6.540 | 6.898 | 34,002 | +0.37(+5.72%) |
Jan 06, 2022 | 7.000 | 7.012 | 6.415 | 6.525 | 39,387 | -0.47(-6.79%) |
Jan 05, 2022 | 7.301 | 7.301 | 6.715 | 7.000 | 28,967 | -0.05(-0.77%) |
Jan 04, 2022 | 7.265 | 7.300 | 6.900 | 7.054 | 11,722 | -0.04(-0.63%) |