Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.421 | 6.421 | 6.304 | 6.327 | 931,084 | -0.07(-1.10%) |
Mar 30, 2022 | 6.453 | 6.460 | 6.363 | 6.398 | 1,020,508 | -0.04(-0.61%) |
Mar 29, 2022 | 6.421 | 6.500 | 6.414 | 6.437 | 1,857,872 | +0.03(+0.49%) |
Mar 28, 2022 | 6.288 | 6.406 | 6.284 | 6.406 | 1,211,205 | +0.13(+2.12%) |
Mar 25, 2022 | 6.382 | 6.390 | 6.233 | 6.273 | 1,456,171 | -0.09(-1.35%) |
Mar 24, 2022 | 6.304 | 6.359 | 6.280 | 6.359 | 1,059,047 | +0.09(+1.37%) |
Mar 23, 2022 | 6.288 | 6.312 | 6.233 | 6.273 | 1,227,473 | -0.03(-0.50%) |
Mar 22, 2022 | 6.265 | 6.327 | 6.257 | 6.304 | 1,124,811 | +0.07(+1.13%) |
Mar 21, 2022 | 6.241 | 6.273 | 6.171 | 6.233 | 1,416,840 | +0.01(+0.13%) |
Mar 18, 2022 | 6.092 | 6.233 | 6.085 | 6.226 | 1,745,756 | +0.13(+2.19%) |
Mar 17, 2022 | 5.928 | 6.108 | 5.920 | 6.092 | 1,963,464 | +0.14(+2.37%) |
Mar 16, 2022 | 5.787 | 5.959 | 5.771 | 5.951 | 2,528,842 | +0.24(+4.25%) |
Mar 15, 2022 | 5.615 | 5.717 | 5.587 | 5.709 | 1,345,923 | +0.14(+2.53%) |
Mar 14, 2022 | 5.623 | 5.662 | 5.529 | 5.568 | 2,689,254 | -0.02(-0.28%) |
Mar 11, 2022 | 5.693 | 5.709 | 5.576 | 5.583 | 1,576,443 | -0.04(-0.70%) |
Mar 10, 2022 | 5.599 | 5.638 | 5.552 | 5.623 | 1,195,516 | +0.01(+0.14%) |
Mar 09, 2022 | 5.599 | 5.662 | 5.568 | 5.615 | 1,496,876 | +0.13(+2.43%) |
Mar 08, 2022 | 5.544 | 5.623 | 5.458 | 5.482 | 2,788,459 | -0.02(-0.43%) |
Mar 07, 2022 | 5.670 | 5.670 | 5.497 | 5.505 | 2,167,471 | -0.16(-2.90%) |
Mar 04, 2022 | 5.701 | 5.709 | 5.615 | 5.670 | 1,545,096 | -0.08(-1.36%) |
Mar 03, 2022 | 5.834 | 5.849 | 5.709 | 5.748 | 1,293,246 | -0.05(-0.94%) |
Mar 02, 2022 | 5.662 | 5.811 | 5.623 | 5.803 | 1,743,710 | +0.20(+3.49%) |
Mar 01, 2022 | 5.709 | 5.724 | 5.580 | 5.607 | 1,769,235 | -0.09(-1.51%) |
Feb 28, 2022 | 5.630 | 5.709 | 5.583 | 5.693 | 2,036,634 | +0.00(+0.00%) |
Feb 25, 2022 | 5.599 | 5.701 | 5.587 | 5.693 | 2,040,888 | +0.15(+2.68%) |
Feb 24, 2022 | 5.286 | 5.576 | 5.247 | 5.544 | 4,621,586 | +0.05(+0.85%) |
Feb 23, 2022 | 5.638 | 5.662 | 5.474 | 5.497 | 1,842,456 | -0.10(-1.82%) |
Feb 22, 2022 | 5.677 | 5.748 | 5.529 | 5.599 | 2,324,547 | -0.12(-2.05%) |
Feb 18, 2022 | 5.717 | 0 | -0.05(-0.95%) | |||
Feb 17, 2022 | 5.889 | 5.889 | 5.756 | 5.771 | 1,628,963 | -0.14(-2.38%) |
Feb 16, 2022 | 5.897 | 5.928 | 5.842 | 5.912 | 1,090,798 | +0.02(+0.40%) |
Feb 15, 2022 | 5.889 | 5.908 | 5.850 | 5.889 | 1,017,472 | +0.09(+1.62%) |
Feb 14, 2022 | 5.865 | 5.904 | 5.775 | 5.795 | 2,077,484 | -0.12(-1.99%) |
Feb 11, 2022 | 6.045 | 6.045 | 5.850 | 5.912 | 2,155,122 | -0.11(-1.82%) |
Feb 10, 2022 | 6.053 | 6.139 | 5.991 | 6.022 | 1,435,195 | -0.07(-1.16%) |
Feb 09, 2022 | 6.077 | 6.121 | 6.077 | 6.092 | 1,149,832 | +0.06(+1.04%) |
Feb 08, 2022 | 5.967 | 6.038 | 5.936 | 6.030 | 933,770 | +0.06(+1.05%) |
Feb 07, 2022 | 6.022 | 6.069 | 5.951 | 5.967 | 1,839,067 | -0.04(-0.65%) |
Feb 04, 2022 | 5.975 | 6.045 | 5.940 | 6.006 | 2,063,679 | +0.05(+0.79%) |
Feb 03, 2022 | 6.045 | 5.951 | 5.959 | 1,217,541 | -0.17(-2.81%) | |
Feb 02, 2022 | 6.139 | 6.163 | 6.077 | 6.132 | 1,157,390 | +0.01(+0.13%) |
Feb 01, 2022 | 6.077 | 6.132 | 6.006 | 6.124 | 1,151,575 | +0.09(+1.43%) |
Jan 31, 2022 | 5.944 | 6.038 | 6.038 | 1,624,231 | +0.13(+2.12%) | |
Jan 28, 2022 | 5.842 | 5.912 | 5.740 | 5.912 | 1,394,142 | +0.10(+1.75%) |
Jan 27, 2022 | 5.858 | 5.936 | 5.764 | 5.811 | 1,672,718 | +0.02(+0.27%) |
Jan 26, 2022 | 5.850 | 5.959 | 5.709 | 5.795 | 2,228,833 | +0.05(+0.82%) |
Jan 25, 2022 | 5.740 | 5.822 | 5.568 | 5.748 | 2,477,570 | -0.03(-0.54%) |
Jan 24, 2022 | 5.717 | 5.795 | 5.399 | 5.779 | 5,663,374 | -0.09(-1.47%) |
Jan 21, 2022 | 6.069 | 6.092 | 5.850 | 5.865 | 3,567,387 | -0.26(-4.22%) |
Jan 20, 2022 | 6.194 | 6.257 | 6.108 | 6.124 | 2,202,718 | -0.06(-1.01%) |
Jan 19, 2022 | 6.263 | 6.286 | 6.179 | 6.186 | 2,171,020 | -0.04(-0.61%) |
Jan 18, 2022 | 6.286 | 6.301 | 6.202 | 6.225 | 2,533,898 | -0.11(-1.81%) |
Jan 14, 2022 | 6.339 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 6.416 | 6.416 | 6.328 | 6.332 | 2,066,988 | -0.06(-0.96%) |
Jan 12, 2022 | 6.416 | 6.423 | 6.370 | 6.393 | 1,739,893 | +0.04(+0.60%) |
Jan 11, 2022 | 6.354 | 6.408 | 6.313 | 6.354 | 2,559,390 | +0.00(+0.00%) |
Jan 10, 2022 | 6.347 | 6.354 | 6.225 | 6.354 | 1,738,864 | +0.00(+0.00%) |
Jan 07, 2022 | 6.385 | 6.400 | 6.339 | 6.354 | 1,421,288 | -0.02(-0.24%) |
Jan 06, 2022 | 6.370 | 6.416 | 6.316 | 6.370 | 1,650,701 | +0.01(+0.12%) |
Jan 05, 2022 | 6.461 | 6.488 | 6.332 | 6.362 | 2,338,388 | -0.09(-1.42%) |
Jan 04, 2022 | 6.438 | 6.469 | 6.423 | 6.454 | 2,257,874 | +0.05(+0.84%) |