Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.308 | 6.439 | 6.299 | 6.299 | 16,038 | -0.04(-0.59%) |
Mar 30, 2022 | 6.355 | 6.420 | 6.177 | 6.336 | 14,217 | -0.03(-0.44%) |
Mar 29, 2022 | 6.513 | 6.513 | 6.308 | 6.364 | 19,168 | -0.13(-2.01%) |
Mar 28, 2022 | 6.485 | 6.513 | 6.331 | 6.495 | 17,808 | +0.02(+0.29%) |
Mar 25, 2022 | 6.336 | 6.495 | 6.280 | 6.476 | 23,566 | +0.18(+2.81%) |
Mar 24, 2022 | 6.224 | 6.336 | 6.067 | 6.299 | 34,002 | +0.07(+1.20%) |
Mar 23, 2022 | 6.317 | 6.327 | 6.121 | 6.224 | 9,907 | -0.02(-0.30%) |
Mar 22, 2022 | 6.075 | 6.327 | 6.056 | 6.243 | 20,031 | +0.14(+2.29%) |
Mar 21, 2022 | 6.215 | 6.215 | 6.019 | 6.103 | 19,994 | -0.06(-0.91%) |
Mar 18, 2022 | 6.317 | 6.317 | 6.075 | 6.159 | 23,997 | -0.11(-1.79%) |
Mar 17, 2022 | 6.224 | 6.336 | 6.113 | 6.271 | 36,097 | +0.02(+0.30%) |
Mar 16, 2022 | 6.411 | 6.420 | 6.140 | 6.252 | 20,572 | -0.16(-2.47%) |
Mar 15, 2022 | 6.168 | 6.513 | 6.168 | 6.411 | 42,727 | +0.19(+3.00%) |
Mar 14, 2022 | 6.215 | 6.317 | 6.106 | 6.224 | 40,382 | +0.01(+0.15%) |
Mar 11, 2022 | 6.439 | 6.439 | 6.141 | 6.215 | 27,813 | -0.21(-3.20%) |
Mar 10, 2022 | 5.953 | 6.420 | 5.925 | 6.420 | 164,214 | +0.75(+13.16%) |
Mar 09, 2022 | 5.692 | 5.739 | 5.608 | 5.673 | 36,965 | -0.07(-1.30%) |
Mar 08, 2022 | 5.729 | 5.832 | 5.715 | 5.748 | 38,745 | +0.14(+2.50%) |
Mar 07, 2022 | 5.580 | 5.739 | 5.505 | 5.608 | 42,154 | -0.03(-0.50%) |
Mar 04, 2022 | 5.655 | 5.673 | 5.544 | 5.636 | 14,798 | +0.00(+0.00%) |
Mar 03, 2022 | 5.599 | 5.636 | 5.524 | 5.636 | 5,925 | +0.10(+1.85%) |
Mar 02, 2022 | 5.664 | 5.739 | 5.282 | 5.533 | 33,021 | +0.02(+0.34%) |
Mar 01, 2022 | 5.860 | 5.860 | 5.515 | 5.515 | 22,269 | -0.23(-4.06%) |
Feb 28, 2022 | 5.505 | 5.832 | 5.505 | 5.748 | 25,749 | +0.14(+2.50%) |
Feb 25, 2022 | 5.505 | 5.655 | 5.543 | 5.608 | 11,450 | +0.07(+1.35%) |
Feb 24, 2022 | 5.729 | 5.729 | 5.505 | 5.533 | 21,173 | -0.18(-3.10%) |
Feb 23, 2022 | 5.701 | 5.813 | 5.701 | 5.711 | 13,755 | +0.07(+1.32%) |
Feb 22, 2022 | 5.505 | 5.692 | 5.505 | 5.636 | 50,175 | +0.01(+0.17%) |
Feb 18, 2022 | 5.627 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.783 | 5.783 | 5.558 | 5.622 | 21,422 | -0.10(-1.77%) |
Feb 16, 2022 | 5.705 | 5.797 | 5.659 | 5.723 | 12,048 | -0.01(-0.16%) |
Feb 15, 2022 | 5.558 | 5.779 | 5.558 | 5.733 | 26,657 | +0.15(+2.64%) |
Feb 14, 2022 | 5.631 | 5.668 | 5.544 | 5.585 | 25,734 | -0.11(-1.94%) |
Feb 11, 2022 | 5.742 | 5.816 | 5.530 | 5.696 | 36,634 | +0.03(+0.49%) |
Feb 10, 2022 | 5.530 | 5.797 | 5.497 | 5.668 | 42,613 | +0.14(+2.50%) |
Feb 09, 2022 | 5.253 | 5.576 | 5.189 | 5.530 | 129,373 | +0.65(+13.42%) |
Feb 08, 2022 | 4.774 | 4.977 | 4.664 | 4.876 | 33,347 | +0.16(+3.32%) |
Feb 07, 2022 | 4.599 | 4.728 | 4.599 | 4.719 | 29,902 | +0.10(+2.20%) |
Feb 04, 2022 | 4.636 | 4.654 | 4.608 | 4.617 | 11,410 | -0.06(-1.18%) |
Feb 03, 2022 | 4.617 | 4.700 | 4.608 | 4.673 | 27,287 | -0.02(-0.39%) |
Feb 02, 2022 | 4.608 | 4.700 | 4.599 | 4.691 | 32,760 | +0.03(+0.59%) |
Feb 01, 2022 | 4.562 | 4.741 | 4.562 | 4.664 | 10,973 | +0.03(+0.60%) |
Jan 31, 2022 | 4.654 | 4.599 | 4.636 | 23,514 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.636 | 4.677 | 4.590 | 4.627 | 16,091 | +0.01(+0.20%) |
Jan 27, 2022 | 4.452 | 4.728 | 4.452 | 4.617 | 17,727 | +0.00(+0.00%) |
Jan 26, 2022 | 4.627 | 4.737 | 4.608 | 4.617 | 26,704 | +0.01(+0.20%) |
Jan 25, 2022 | 4.691 | 4.737 | 4.571 | 4.608 | 27,485 | -0.06(-1.19%) |
Jan 24, 2022 | 4.691 | 4.793 | 4.617 | 4.664 | 33,115 | -0.09(-1.94%) |
Jan 21, 2022 | 4.793 | 4.866 | 4.700 | 4.756 | 52,932 | -0.11(-2.27%) |
Jan 20, 2022 | 4.866 | 4.940 | 4.839 | 4.866 | 13,361 | -0.06(-1.12%) |
Jan 19, 2022 | 4.917 | 4.968 | 4.824 | 4.922 | 63,955 | -0.01(-0.19%) |
Jan 18, 2022 | 4.820 | 4.959 | 4.793 | 4.931 | 24,212 | +0.04(+0.75%) |
Jan 14, 2022 | 4.894 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.894 | 5.069 | 4.887 | 4.977 | 30,046 | +0.05(+0.93%) |
Jan 12, 2022 | 4.894 | 5.044 | 4.876 | 4.931 | 12,498 | +0.01(+0.19%) |
Jan 11, 2022 | 4.857 | 5.023 | 4.857 | 4.922 | 23,482 | -0.06(-1.11%) |
Jan 10, 2022 | 4.982 | 5.032 | 4.857 | 4.977 | 41,128 | +0.02(+0.37%) |
Jan 07, 2022 | 4.959 | 5.022 | 4.903 | 4.959 | 8,089 | -0.04(-0.74%) |
Jan 06, 2022 | 5.115 | 5.143 | 4.912 | 4.995 | 40,618 | -0.11(-2.17%) |
Jan 05, 2022 | 5.134 | 5.226 | 5.023 | 5.106 | 17,809 | +0.01(+0.18%) |
Jan 04, 2022 | 5.170 | 5.226 | 5.089 | 5.097 | 8,409 | -0.09(-1.78%) |