Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.600 | 5.800 | 5.588 | 5.710 | 53,824 | +0.05(+0.81%) |
Mar 30, 2022 | 5.920 | 5.948 | 5.000 | 5.664 | 202,117 | +0.08(+1.36%) |
Mar 29, 2022 | 6.000 | 6.350 | 5.400 | 5.588 | 258,612 | -0.41(-6.87%) |
Mar 28, 2022 | 6.220 | 6.496 | 5.828 | 6.000 | 92,211 | -0.30(-4.76%) |
Mar 25, 2022 | 6.452 | 6.598 | 6.220 | 6.300 | 28,611 | -0.18(-2.78%) |
Mar 24, 2022 | 6.400 | 6.738 | 6.156 | 6.480 | 70,710 | -0.01(-0.18%) |
Mar 23, 2022 | 6.600 | 6.800 | 6.372 | 6.492 | 49,344 | -0.11(-1.64%) |
Mar 22, 2022 | 6.800 | 7.132 | 6.360 | 6.600 | 55,363 | -0.03(-0.42%) |
Mar 21, 2022 | 7.000 | 7.000 | 6.428 | 6.628 | 41,450 | +0.30(+4.71%) |
Mar 18, 2022 | 7.088 | 7.678 | 6.330 | 6.330 | 59,470 | -0.83(-11.59%) |
Mar 17, 2022 | 6.800 | 7.190 | 6.722 | 7.160 | 46,706 | +0.54(+8.12%) |
Mar 16, 2022 | 6.344 | 6.774 | 6.200 | 6.622 | 41,013 | +0.47(+7.57%) |
Mar 15, 2022 | 6.222 | 6.396 | 5.984 | 6.156 | 45,043 | -0.24(-3.78%) |
Mar 14, 2022 | 7.000 | 7.000 | 5.800 | 6.398 | 101,680 | -0.46(-6.65%) |
Mar 11, 2022 | 7.600 | 7.998 | 6.400 | 6.854 | 148,115 | -1.78(-20.63%) |
Mar 10, 2022 | 8.800 | 8.924 | 8.420 | 8.636 | 38,797 | -0.15(-1.66%) |
Mar 09, 2022 | 8.206 | 8.800 | 8.200 | 8.782 | 39,012 | +0.71(+8.85%) |
Mar 08, 2022 | 7.800 | 8.200 | 7.536 | 8.068 | 32,473 | +0.37(+4.81%) |
Mar 07, 2022 | 8.000 | 8.360 | 7.600 | 7.698 | 39,934 | -0.25(-3.15%) |
Mar 04, 2022 | 8.200 | 8.540 | 7.662 | 7.948 | 23,470 | -0.19(-2.31%) |
Mar 03, 2022 | 8.900 | 9.146 | 7.864 | 8.136 | 35,575 | -0.63(-7.14%) |
Mar 02, 2022 | 8.708 | 8.980 | 8.402 | 8.762 | 24,708 | +0.08(+0.87%) |
Mar 01, 2022 | 9.200 | 9.590 | 8.600 | 8.686 | 51,886 | -0.34(-3.81%) |
Feb 28, 2022 | 7.600 | 9.600 | 7.600 | 9.030 | 60,053 | +1.25(+16.07%) |
Feb 25, 2022 | 7.600 | 7.810 | 7.384 | 7.780 | 31,700 | +0.33(+4.46%) |
Feb 24, 2022 | 6.800 | 7.708 | 6.660 | 7.448 | 62,552 | +0.05(+0.62%) |
Feb 23, 2022 | 7.728 | 7.940 | 7.300 | 7.402 | 27,492 | -0.05(-0.67%) |
Feb 22, 2022 | 8.200 | 8.200 | 7.330 | 7.452 | 32,271 | -0.35(-4.44%) |
Feb 18, 2022 | 7.798 | 0 | -0.22(-2.77%) | |||
Feb 17, 2022 | 8.254 | 8.656 | 8.020 | 8.020 | 22,756 | -0.33(-3.98%) |
Feb 16, 2022 | 8.600 | 8.800 | 8.352 | 8.352 | 21,936 | -0.19(-2.20%) |
Feb 15, 2022 | 8.216 | 8.740 | 8.100 | 8.540 | 40,606 | +0.64(+8.10%) |
Feb 14, 2022 | 8.200 | 8.400 | 7.842 | 7.900 | 38,285 | -0.13(-1.59%) |
Feb 11, 2022 | 8.488 | 8.800 | 7.710 | 8.028 | 53,121 | -0.54(-6.32%) |
Feb 10, 2022 | 8.800 | 8.998 | 8.292 | 8.570 | 111,395 | +0.05(+0.56%) |
Feb 09, 2022 | 8.280 | 8.600 | 8.202 | 8.522 | 31,373 | +0.20(+2.45%) |
Feb 08, 2022 | 8.726 | 8.800 | 8.280 | 8.318 | 26,079 | -0.31(-3.55%) |
Feb 07, 2022 | 8.800 | 9.528 | 8.502 | 8.624 | 36,625 | -0.04(-0.51%) |
Feb 04, 2022 | 8.400 | 9.396 | 8.342 | 8.668 | 52,424 | +0.17(+2.00%) |
Feb 03, 2022 | 8.860 | 8.326 | 8.498 | 24,157 | -0.64(-6.98%) | |
Feb 02, 2022 | 9.800 | 9.998 | 8.902 | 9.136 | 19,858 | -0.56(-5.81%) |
Feb 01, 2022 | 9.996 | 10.18 | 9.398 | 9.700 | 36,585 | +0.09(+0.92%) |
Jan 31, 2022 | 8.800 | 9.612 | 52,426 | +1.01(+11.77%) | ||
Jan 28, 2022 | 8.800 | 8.800 | 8.000 | 8.600 | 43,368 | +0.19(+2.21%) |
Jan 27, 2022 | 9.686 | 9.686 | 8.414 | 8.414 | 50,587 | -0.80(-8.64%) |
Jan 26, 2022 | 9.668 | 10.00 | 9.122 | 9.210 | 29,658 | -0.36(-3.76%) |
Jan 25, 2022 | 9.200 | 10.20 | 9.034 | 9.570 | 44,519 | +0.18(+1.92%) |
Jan 24, 2022 | 9.400 | 9.598 | 8.600 | 9.390 | 54,419 | -0.39(-3.95%) |
Jan 21, 2022 | 9.800 | 10.10 | 9.402 | 9.776 | 32,885 | -0.33(-3.27%) |
Jan 20, 2022 | 10.20 | 10.50 | 10.10 | 10.11 | 19,923 | -0.23(-2.23%) |
Jan 19, 2022 | 10.62 | 10.80 | 10.06 | 10.34 | 25,070 | -0.16(-1.54%) |
Jan 18, 2022 | 10.30 | 10.77 | 9.900 | 10.50 | 52,021 | +0.11(+1.10%) |
Jan 14, 2022 | 10.38 | 0 | +0.04(+0.41%) | |||
Jan 13, 2022 | 11.20 | 11.29 | 9.802 | 10.34 | 49,482 | -0.38(-3.53%) |
Jan 12, 2022 | 11.40 | 11.60 | 10.60 | 10.72 | 44,289 | -0.63(-5.53%) |
Jan 11, 2022 | 11.09 | 11.48 | 10.80 | 11.35 | 28,109 | +0.47(+4.36%) |
Jan 10, 2022 | 10.40 | 11.20 | 10.24 | 10.87 | 66,661 | +0.42(+4.06%) |
Jan 07, 2022 | 10.60 | 11.20 | 10.40 | 10.45 | 33,900 | -0.15(-1.42%) |
Jan 06, 2022 | 11.20 | 11.24 | 10.20 | 10.60 | 46,991 | -0.60(-5.36%) |
Jan 05, 2022 | 11.80 | 12.40 | 11.00 | 11.20 | 66,237 | -0.66(-5.55%) |
Jan 04, 2022 | 12.40 | 13.00 | 11.08 | 11.86 | 128,779 | -0.24(-2.00%) |