Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.070 | 7.160 | 6.860 | 6.890 | 1,524,398 | -0.20(-2.82%) |
Mar 30, 2022 | 7.360 | 7.440 | 7.010 | 7.090 | 1,587,721 | -0.37(-4.96%) |
Mar 29, 2022 | 6.920 | 7.545 | 6.900 | 7.460 | 5,867,257 | +0.69(+10.19%) |
Mar 28, 2022 | 6.930 | 7.070 | 6.725 | 6.770 | 4,233,099 | -0.18(-2.59%) |
Mar 25, 2022 | 7.230 | 7.280 | 6.895 | 6.950 | 1,513,604 | -0.22(-3.07%) |
Mar 24, 2022 | 7.120 | 7.190 | 6.990 | 7.170 | 1,035,519 | +0.05(+0.70%) |
Mar 23, 2022 | 7.320 | 7.340 | 7.080 | 7.120 | 1,758,537 | -0.32(-4.30%) |
Mar 22, 2022 | 6.810 | 7.560 | 6.720 | 7.440 | 4,894,869 | +0.85(+12.90%) |
Mar 21, 2022 | 6.790 | 6.800 | 6.490 | 6.590 | 2,542,094 | -0.22(-3.23%) |
Mar 18, 2022 | 6.670 | 7.000 | 6.610 | 6.810 | 5,171,771 | +0.13(+1.95%) |
Mar 17, 2022 | 6.630 | 6.780 | 6.520 | 6.680 | 2,701,802 | -0.05(-0.74%) |
Mar 16, 2022 | 6.090 | 6.830 | 6.090 | 6.730 | 3,022,884 | +0.68(+11.24%) |
Mar 15, 2022 | 5.720 | 6.080 | 5.660 | 6.050 | 4,268,673 | +0.24(+4.13%) |
Mar 14, 2022 | 6.000 | 6.070 | 5.770 | 5.810 | 3,341,656 | -0.10(-1.69%) |
Mar 11, 2022 | 6.190 | 6.300 | 5.900 | 5.910 | 3,540,617 | +0.05(+0.85%) |
Mar 10, 2022 | 5.260 | 5.860 | 5.230 | 5.860 | 7,291,458 | +0.49(+9.12%) |
Mar 09, 2022 | 4.420 | 5.450 | 4.260 | 5.370 | 13,058,730 | -0.55(-9.29%) |
Mar 08, 2022 | 5.930 | 6.120 | 5.725 | 5.920 | 1,723,057 | -0.08(-1.33%) |
Mar 07, 2022 | 6.540 | 6.620 | 5.990 | 6.000 | 1,920,813 | -0.52(-7.98%) |
Mar 04, 2022 | 6.940 | 7.060 | 6.485 | 6.520 | 1,291,212 | -0.42(-6.05%) |
Mar 03, 2022 | 7.280 | 7.300 | 6.880 | 6.940 | 1,267,393 | -0.31(-4.28%) |
Mar 02, 2022 | 7.230 | 7.320 | 7.020 | 7.250 | 1,272,932 | +0.05(+0.69%) |
Mar 01, 2022 | 7.390 | 7.460 | 7.105 | 7.200 | 2,285,513 | -0.22(-2.96%) |
Feb 28, 2022 | 7.450 | 7.580 | 7.310 | 7.420 | 1,216,820 | -0.01(-0.13%) |
Feb 25, 2022 | 7.450 | 7.460 | 7.270 | 7.430 | 1,150,775 | +0.00(+0.00%) |
Feb 24, 2022 | 6.840 | 7.450 | 6.800 | 7.430 | 1,844,711 | +0.30(+4.21%) |
Feb 23, 2022 | 7.340 | 7.390 | 7.110 | 7.130 | 1,383,432 | -0.17(-2.33%) |
Feb 22, 2022 | 7.330 | 7.490 | 7.215 | 7.300 | 1,808,589 | -0.09(-1.22%) |
Feb 18, 2022 | 7.390 | 0 | -0.24(-3.15%) | |||
Feb 17, 2022 | 7.970 | 8.000 | 7.610 | 7.630 | 1,604,477 | -0.35(-4.39%) |
Feb 16, 2022 | 7.990 | 8.060 | 7.770 | 7.980 | 1,883,490 | -0.04(-0.50%) |
Feb 15, 2022 | 8.210 | 8.260 | 8.000 | 8.020 | 1,974,088 | -0.05(-0.62%) |
Feb 14, 2022 | 8.000 | 8.205 | 7.920 | 8.070 | 1,172,309 | +0.05(+0.62%) |
Feb 11, 2022 | 8.310 | 8.470 | 7.940 | 8.020 | 1,126,568 | -0.21(-2.55%) |
Feb 10, 2022 | 8.230 | 8.500 | 8.120 | 8.230 | 2,109,817 | -0.21(-2.49%) |
Feb 09, 2022 | 8.450 | 8.590 | 8.290 | 8.440 | 912,016 | +0.13(+1.56%) |
Feb 08, 2022 | 8.010 | 8.335 | 7.960 | 8.310 | 1,542,122 | +0.22(+2.72%) |
Feb 07, 2022 | 7.950 | 8.280 | 7.950 | 8.090 | 996,558 | +0.11(+1.38%) |
Feb 04, 2022 | 7.670 | 8.095 | 7.610 | 7.980 | 1,139,397 | +0.36(+4.72%) |
Feb 03, 2022 | 7.970 | 7.570 | 7.620 | 2,043,129 | -0.63(-7.64%) | |
Feb 02, 2022 | 8.350 | 8.430 | 8.080 | 8.250 | 2,384,703 | -0.02(-0.24%) |
Feb 01, 2022 | 8.260 | 8.330 | 7.910 | 8.270 | 3,112,437 | +0.17(+2.10%) |
Jan 31, 2022 | 7.630 | 8.100 | 8.100 | 3,789,990 | +0.53(+7.00%) | |
Jan 28, 2022 | 7.360 | 7.560 | 7.110 | 7.570 | 1,212,090 | +0.16(+2.16%) |
Jan 27, 2022 | 7.700 | 7.820 | 7.305 | 7.410 | 1,500,845 | -0.18(-2.37%) |
Jan 26, 2022 | 8.160 | 8.220 | 7.470 | 7.590 | 2,076,114 | -0.33(-4.17%) |
Jan 25, 2022 | 7.790 | 8.080 | 7.710 | 7.920 | 2,374,345 | -0.02(-0.25%) |
Jan 24, 2022 | 7.620 | 8.040 | 7.255 | 7.940 | 2,969,800 | +0.13(+1.66%) |
Jan 21, 2022 | 8.160 | 8.320 | 7.800 | 7.810 | 2,327,524 | -0.41(-4.99%) |
Jan 20, 2022 | 8.500 | 8.800 | 8.210 | 8.220 | 2,481,833 | -0.25(-2.95%) |
Jan 19, 2022 | 8.620 | 8.740 | 8.470 | 8.470 | 2,136,200 | -0.03(-0.35%) |
Jan 18, 2022 | 8.560 | 8.650 | 8.300 | 8.500 | 1,535,268 | -0.17(-1.96%) |
Jan 14, 2022 | 8.670 | 0 | -0.28(-3.13%) | |||
Jan 13, 2022 | 9.420 | 9.450 | 8.910 | 8.950 | 672,292 | -0.38(-4.07%) |
Jan 12, 2022 | 9.600 | 9.740 | 9.270 | 9.330 | 597,519 | -0.11(-1.17%) |
Jan 11, 2022 | 9.070 | 9.500 | 9.020 | 9.440 | 751,060 | +0.37(+4.08%) |
Jan 10, 2022 | 8.860 | 9.070 | 8.615 | 9.070 | 1,207,020 | +0.04(+0.44%) |
Jan 07, 2022 | 8.980 | 9.235 | 8.880 | 9.030 | 987,106 | +0.03(+0.33%) |
Jan 06, 2022 | 8.900 | 9.195 | 8.785 | 9.000 | 1,234,530 | +0.05(+0.56%) |
Jan 05, 2022 | 9.570 | 9.630 | 8.890 | 8.950 | 939,203 | -0.72(-7.45%) |
Jan 04, 2022 | 9.980 | 10.02 | 9.485 | 9.670 | 826,553 | -0.33(-3.30%) |