Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.081 | 7.474 | 6.913 | 7.215 | 19,509 | -0.05(-0.69%) |
Mar 30, 2022 | 7.307 | 7.600 | 7.114 | 7.265 | 26,565 | -0.06(-0.88%) |
Mar 29, 2022 | 8.024 | 8.025 | 7.197 | 7.330 | 62,109 | -0.55(-6.93%) |
Mar 28, 2022 | 8.827 | 8.827 | 7.520 | 7.876 | 125,691 | -0.61(-7.21%) |
Mar 25, 2022 | 7.859 | 8.934 | 7.859 | 8.488 | 138,401 | +0.63(+8.00%) |
Mar 24, 2022 | 7.338 | 8.024 | 7.326 | 7.859 | 90,812 | +0.60(+8.20%) |
Mar 23, 2022 | 6.841 | 7.263 | 6.841 | 7.263 | 20,530 | +0.17(+2.39%) |
Mar 22, 2022 | 7.032 | 7.205 | 7.032 | 7.094 | 26,470 | -0.00(-0.06%) |
Mar 21, 2022 | 6.941 | 7.346 | 6.701 | 7.098 | 47,270 | +0.50(+7.65%) |
Mar 18, 2022 | 6.858 | 6.858 | 6.535 | 6.593 | 17,287 | -0.27(-3.98%) |
Mar 17, 2022 | 6.792 | 7.162 | 6.676 | 6.866 | 74,710 | -0.12(-1.78%) |
Mar 16, 2022 | 7.354 | 7.354 | 6.833 | 6.990 | 61,817 | -0.45(-6.11%) |
Mar 15, 2022 | 7.057 | 7.776 | 7.057 | 7.445 | 55,583 | +0.01(+0.11%) |
Mar 14, 2022 | 7.768 | 7.776 | 6.800 | 7.437 | 37,758 | -0.36(-4.56%) |
Mar 11, 2022 | 6.750 | 7.801 | 6.295 | 7.793 | 111,169 | +1.27(+19.39%) |
Mar 10, 2022 | 6.684 | 6.771 | 6.204 | 6.527 | 113,869 | -0.38(-5.51%) |
Mar 09, 2022 | 6.850 | 7.848 | 6.610 | 6.908 | 99,197 | -0.41(-5.54%) |
Mar 08, 2022 | 8.273 | 8.769 | 6.618 | 7.313 | 176,175 | -0.01(-0.11%) |
Mar 07, 2022 | 7.545 | 8.645 | 7.032 | 7.321 | 405,301 | +0.21(+2.91%) |
Mar 04, 2022 | 6.618 | 7.396 | 6.246 | 7.114 | 172,433 | +0.75(+11.83%) |
Mar 03, 2022 | 6.651 | 6.676 | 6.138 | 6.362 | 20,859 | -0.31(-4.71%) |
Mar 02, 2022 | 6.908 | 7.028 | 6.453 | 6.676 | 49,227 | -0.23(-3.35%) |
Mar 01, 2022 | 6.841 | 7.032 | 6.701 | 6.908 | 54,532 | +0.29(+4.37%) |
Feb 28, 2022 | 6.403 | 6.717 | 6.353 | 6.618 | 22,455 | +0.35(+5.54%) |
Feb 25, 2022 | 6.221 | 6.301 | 6.076 | 6.271 | 15,724 | +0.17(+2.84%) |
Feb 24, 2022 | 6.122 | 6.766 | 5.926 | 6.097 | 58,956 | +0.07(+1.22%) |
Feb 23, 2022 | 6.032 | 6.032 | 5.881 | 6.024 | 13,885 | -0.01(-0.14%) |
Feb 22, 2022 | 6.106 | 6.187 | 5.910 | 6.032 | 10,735 | +0.02(+0.27%) |
Feb 18, 2022 | 6.016 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.155 | 6.276 | 5.970 | 6.073 | 12,688 | -0.10(-1.65%) |
Feb 16, 2022 | 6.195 | 6.195 | 6.175 | 6.175 | 866 | +0.04(+0.60%) |
Feb 15, 2022 | 6.260 | 6.369 | 6.114 | 6.138 | 12,019 | -0.04(-0.66%) |
Feb 14, 2022 | 6.220 | 6.260 | 6.097 | 6.179 | 8,253 | -0.03(-0.54%) |
Feb 11, 2022 | 6.073 | 6.212 | 5.918 | 6.212 | 6,382 | +0.14(+2.29%) |
Feb 10, 2022 | 5.779 | 6.212 | 5.779 | 6.073 | 5,048 | -0.05(-0.80%) |
Feb 09, 2022 | 5.902 | 6.122 | 5.902 | 6.122 | 16,216 | +0.21(+3.59%) |
Feb 08, 2022 | 5.812 | 6.040 | 5.812 | 5.910 | 6,691 | +0.00(+0.07%) |
Feb 07, 2022 | 5.885 | 6.032 | 5.776 | 5.906 | 22,096 | -0.09(-1.43%) |
Feb 04, 2022 | 5.551 | 6.106 | 5.551 | 5.991 | 55,492 | -0.04(-0.68%) |
Feb 03, 2022 | 5.943 | 6.097 | 6.032 | 12,082 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.236 | 6.305 | 5.747 | 5.979 | 31,269 | -0.52(-8.04%) |
Feb 01, 2022 | 6.383 | 6.587 | 6.053 | 6.502 | 31,061 | -0.02(-0.29%) |
Jan 31, 2022 | 5.861 | 6.521 | 6.521 | 32,397 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.807 | 6.807 | 5.902 | 5.902 | 17,806 | +0.03(+0.58%) |
Jan 27, 2022 | 7.545 | 7.545 | 5.804 | 5.868 | 89,656 | -1.20(-16.93%) |
Jan 26, 2022 | 6.823 | 7.288 | 6.823 | 7.064 | 62,911 | +0.30(+4.44%) |
Jan 25, 2022 | 7.216 | 7.216 | 6.695 | 6.763 | 23,293 | +0.14(+2.13%) |
Jan 24, 2022 | 6.911 | 7.393 | 6.438 | 6.622 | 89,176 | +0.20(+3.12%) |
Jan 21, 2022 | 5.779 | 6.606 | 5.707 | 6.422 | 47,614 | +0.88(+15.94%) |
Jan 20, 2022 | 6.430 | 7.626 | 5.498 | 5.539 | 79,442 | -0.85(-13.32%) |
Jan 19, 2022 | 6.004 | 6.417 | 5.860 | 6.389 | 29,745 | +0.51(+8.59%) |
Jan 18, 2022 | 5.739 | 5.884 | 5.721 | 5.884 | 5,667 | +0.19(+3.39%) |
Jan 14, 2022 | 5.691 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.531 | 5.771 | 5.531 | 5.539 | 7,130 | -0.04(-0.72%) |
Jan 12, 2022 | 5.579 | 5.731 | 5.579 | 5.579 | 18,242 | +0.00(+0.00%) |
Jan 11, 2022 | 5.402 | 5.579 | 5.194 | 5.579 | 9,368 | +0.18(+3.42%) |
Jan 10, 2022 | 5.394 | 5.394 | 5.274 | 5.394 | 5,201 | +0.02(+0.30%) |
Jan 07, 2022 | 5.250 | 5.418 | 5.090 | 5.378 | 18,231 | +0.12(+2.29%) |
Jan 06, 2022 | 5.137 | 5.370 | 4.993 | 5.258 | 12,314 | +0.15(+2.99%) |
Jan 05, 2022 | 5.057 | 5.129 | 5.057 | 5.105 | 4,848 | +0.05(+0.95%) |
Jan 04, 2022 | 5.025 | 5.057 | 4.937 | 5.057 | 11,620 | +0.13(+2.72%) |