Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.250 | 7.375 | 7.112 | 7.210 | 29,594 | +0.16(+2.27%) |
Mar 30, 2022 | 7.032 | 7.142 | 7.020 | 7.050 | 2,878 | -0.10(-1.40%) |
Mar 29, 2022 | 7.045 | 7.250 | 6.830 | 7.150 | 55,579 | +0.20(+2.88%) |
Mar 28, 2022 | 6.930 | 7.040 | 6.830 | 6.950 | 9,717 | +0.09(+1.31%) |
Mar 25, 2022 | 6.910 | 6.950 | 6.730 | 6.860 | 9,566 | -0.10(-1.44%) |
Mar 24, 2022 | 6.800 | 7.036 | 6.800 | 6.960 | 5,056 | +0.20(+2.96%) |
Mar 23, 2022 | 7.040 | 7.136 | 6.750 | 6.760 | 23,522 | -0.34(-4.79%) |
Mar 22, 2022 | 7.290 | 7.290 | 7.030 | 7.100 | 15,464 | -0.16(-2.20%) |
Mar 21, 2022 | 7.300 | 7.300 | 7.052 | 7.260 | 26,547 | -0.06(-0.82%) |
Mar 18, 2022 | 7.280 | 7.320 | 7.100 | 7.320 | 13,075 | -0.05(-0.68%) |
Mar 17, 2022 | 7.090 | 7.480 | 7.050 | 7.370 | 61,429 | +0.23(+3.22%) |
Mar 16, 2022 | 6.800 | 7.140 | 6.800 | 7.140 | 23,137 | +0.37(+5.47%) |
Mar 15, 2022 | 6.610 | 6.785 | 6.600 | 6.770 | 10,676 | +0.15(+2.27%) |
Mar 14, 2022 | 6.760 | 6.845 | 6.602 | 6.620 | 10,011 | -0.13(-2.00%) |
Mar 11, 2022 | 6.800 | 6.835 | 6.710 | 6.755 | 2,529 | -0.08(-1.10%) |
Mar 10, 2022 | 6.750 | 6.900 | 6.720 | 6.830 | 4,331 | +0.09(+1.27%) |
Mar 09, 2022 | 6.660 | 6.800 | 6.660 | 6.745 | 10,694 | +0.10(+1.58%) |
Mar 08, 2022 | 6.710 | 6.790 | 6.620 | 6.640 | 4,889 | +0.04(+0.61%) |
Mar 07, 2022 | 6.870 | 6.980 | 6.570 | 6.600 | 35,265 | -0.37(-5.31%) |
Mar 04, 2022 | 7.090 | 7.090 | 6.860 | 6.970 | 4,059 | -0.08(-1.13%) |
Mar 03, 2022 | 6.865 | 7.200 | 6.865 | 7.050 | 7,108 | +0.07(+1.00%) |
Mar 02, 2022 | 6.999 | 6.999 | 6.850 | 6.980 | 6,623 | +0.06(+0.87%) |
Mar 01, 2022 | 7.180 | 7.180 | 6.920 | 6.920 | 10,544 | -0.19(-2.67%) |
Feb 28, 2022 | 7.080 | 7.250 | 7.050 | 7.110 | 3,320 | +0.05(+0.71%) |
Feb 25, 2022 | 6.840 | 7.258 | 6.876 | 7.060 | 12,286 | +0.19(+2.77%) |
Feb 24, 2022 | 6.990 | 6.990 | 6.728 | 6.870 | 14,037 | -0.20(-2.83%) |
Feb 23, 2022 | 7.054 | 7.105 | 7.000 | 7.070 | 14,099 | +0.00(+0.00%) |
Feb 22, 2022 | 7.000 | 7.160 | 7.000 | 7.070 | 12,371 | +0.06(+0.86%) |
Feb 18, 2022 | 7.010 | 0 | -0.09(-1.27%) | |||
Feb 17, 2022 | 7.290 | 7.314 | 7.050 | 7.100 | 7,491 | -0.07(-0.98%) |
Feb 16, 2022 | 7.120 | 7.286 | 7.120 | 7.170 | 3,909 | -0.03(-0.42%) |
Feb 15, 2022 | 7.130 | 7.200 | 7.110 | 7.200 | 2,577 | +0.10(+1.41%) |
Feb 14, 2022 | 7.300 | 7.300 | 7.100 | 7.100 | 11,956 | -0.20(-2.74%) |
Feb 11, 2022 | 7.410 | 7.410 | 7.300 | 7.300 | 12,723 | -0.18(-2.41%) |
Feb 10, 2022 | 7.380 | 7.490 | 7.380 | 7.480 | 29,119 | +0.10(+1.36%) |
Feb 09, 2022 | 7.430 | 7.700 | 7.380 | 7.380 | 6,362 | -0.04(-0.54%) |
Feb 08, 2022 | 7.370 | 7.480 | 7.370 | 7.420 | 3,194 | +0.02(+0.27%) |
Feb 07, 2022 | 7.470 | 7.490 | 7.310 | 7.400 | 14,246 | -0.02(-0.27%) |
Feb 04, 2022 | 7.520 | 7.610 | 7.420 | 7.420 | 3,327 | -0.35(-4.50%) |
Feb 03, 2022 | 7.490 | 7.790 | 7.434 | 7.770 | 9,660 | +0.11(+1.44%) |
Feb 02, 2022 | 7.570 | 7.670 | 7.344 | 7.660 | 6,491 | +0.15(+2.00%) |
Feb 01, 2022 | 7.110 | 7.610 | 7.064 | 7.510 | 15,792 | +0.29(+4.02%) |
Jan 31, 2022 | 6.940 | 7.220 | 6.570 | 7.220 | 21,625 | +0.30(+4.34%) |
Jan 28, 2022 | 6.998 | 7.003 | 6.910 | 6.920 | 6,310 | +0.02(+0.29%) |
Jan 27, 2022 | 7.000 | 7.110 | 6.900 | 6.900 | 10,063 | -0.23(-3.23%) |
Jan 26, 2022 | 7.280 | 7.490 | 7.050 | 7.130 | 12,408 | +0.04(+0.49%) |
Jan 25, 2022 | 7.030 | 7.150 | 7.030 | 7.095 | 10,283 | +0.00(+0.07%) |
Jan 24, 2022 | 6.900 | 7.090 | 6.630 | 7.090 | 29,940 | +0.06(+0.85%) |
Jan 21, 2022 | 7.110 | 7.190 | 7.030 | 7.030 | 15,200 | -0.19(-2.63%) |
Jan 20, 2022 | 7.300 | 7.333 | 7.050 | 7.220 | 10,660 | -0.11(-1.50%) |
Jan 19, 2022 | 7.280 | 7.420 | 7.052 | 7.330 | 11,233 | +0.03(+0.41%) |
Jan 18, 2022 | 7.500 | 7.500 | 7.260 | 7.300 | 9,522 | -0.10(-1.35%) |
Jan 14, 2022 | 7.400 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.290 | 7.476 | 7.120 | 7.400 | 19,835 | +0.03(+0.43%) |
Jan 12, 2022 | 7.400 | 7.400 | 7.170 | 7.368 | 5,582 | -0.02(-0.25%) |
Jan 11, 2022 | 7.130 | 7.387 | 7.130 | 7.387 | 8,997 | +0.28(+3.89%) |
Jan 10, 2022 | 7.550 | 7.760 | 7.013 | 7.110 | 42,529 | -0.34(-4.56%) |
Jan 07, 2022 | 7.710 | 7.895 | 7.450 | 7.450 | 23,663 | -0.25(-3.31%) |
Jan 06, 2022 | 7.900 | 7.900 | 7.670 | 7.705 | 6,746 | -0.21(-2.59%) |
Jan 05, 2022 | 8.700 | 8.700 | 7.890 | 7.910 | 19,674 | -0.71(-8.24%) |
Jan 04, 2022 | 8.270 | 8.710 | 8.270 | 8.620 | 102,380 | +0.40(+4.87%) |