Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.870 | 4.960 | 4.570 | 4.810 | 1,880,626 | -0.06(-1.23%) |
Mar 30, 2022 | 5.000 | 5.060 | 4.760 | 4.870 | 3,241,355 | -0.27(-5.25%) |
Mar 29, 2022 | 4.750 | 5.180 | 4.513 | 5.140 | 2,750,284 | +0.52(+11.26%) |
Mar 28, 2022 | 5.110 | 5.240 | 4.600 | 4.620 | 2,469,255 | -0.49(-9.59%) |
Mar 25, 2022 | 4.990 | 5.170 | 4.890 | 5.110 | 2,202,943 | +0.13(+2.61%) |
Mar 24, 2022 | 4.810 | 5.160 | 4.710 | 4.980 | 3,932,972 | +0.23(+4.84%) |
Mar 23, 2022 | 4.560 | 4.880 | 4.365 | 4.750 | 2,512,838 | +0.16(+3.49%) |
Mar 22, 2022 | 4.430 | 4.630 | 4.340 | 4.590 | 1,480,220 | +0.14(+3.15%) |
Mar 21, 2022 | 4.430 | 4.615 | 4.280 | 4.450 | 2,104,205 | +0.02(+0.45%) |
Mar 18, 2022 | 3.970 | 4.495 | 3.830 | 4.430 | 2,876,119 | +0.22(+5.23%) |
Mar 17, 2022 | 3.850 | 4.295 | 3.822 | 4.210 | 3,432,233 | +0.33(+8.51%) |
Mar 16, 2022 | 3.400 | 3.890 | 3.250 | 3.880 | 3,314,798 | +0.55(+16.52%) |
Mar 15, 2022 | 2.960 | 3.350 | 2.900 | 3.330 | 2,934,716 | +0.42(+14.43%) |
Mar 14, 2022 | 3.190 | 3.220 | 2.805 | 2.910 | 3,073,266 | -0.26(-8.20%) |
Mar 11, 2022 | 3.340 | 3.500 | 3.150 | 3.170 | 1,454,609 | -0.14(-4.23%) |
Mar 10, 2022 | 3.390 | 3.235 | 3.310 | 1,618,553 | -0.13(-3.78%) | |
Mar 09, 2022 | 3.440 | 3.670 | 3.295 | 3.440 | 2,210,783 | +0.16(+4.88%) |
Mar 08, 2022 | 3.040 | 3.380 | 3.015 | 3.280 | 2,238,600 | +0.25(+8.25%) |
Mar 07, 2022 | 2.930 | 3.200 | 2.930 | 3.030 | 2,215,345 | +0.15(+5.21%) |
Mar 04, 2022 | 2.990 | 3.100 | 2.830 | 2.880 | 2,395,548 | +0.04(+1.41%) |
Mar 03, 2022 | 3.110 | 3.110 | 2.840 | 2.840 | 1,149,259 | -0.22(-7.19%) |
Mar 02, 2022 | 3.160 | 3.165 | 3.040 | 3.060 | 816,746 | -0.09(-2.86%) |
Mar 01, 2022 | 3.130 | 3.175 | 3.044 | 3.150 | 1,126,345 | +0.00(+0.00%) |
Feb 28, 2022 | 3.150 | 3.200 | 3.040 | 3.150 | 1,218,465 | +0.00(+0.00%) |
Feb 25, 2022 | 3.100 | 3.220 | 3.120 | 3.150 | 1,041,435 | +0.06(+1.94%) |
Feb 24, 2022 | 2.630 | 3.100 | 2.610 | 3.090 | 2,666,160 | +0.28(+9.96%) |
Feb 23, 2022 | 3.020 | 3.020 | 2.800 | 2.810 | 1,419,073 | -0.13(-4.42%) |
Feb 22, 2022 | 2.920 | 3.060 | 2.860 | 2.940 | 2,086,140 | +0.00(+0.00%) |
Feb 18, 2022 | 2.940 | 0 | +0.02(+0.68%) | |||
Feb 17, 2022 | 3.020 | 3.039 | 2.880 | 2.920 | 2,353,826 | -0.16(-5.19%) |
Feb 16, 2022 | 3.170 | 3.290 | 3.050 | 3.080 | 1,257,886 | -0.06(-1.91%) |
Feb 15, 2022 | 2.960 | 3.155 | 2.922 | 3.140 | 1,329,398 | +0.28(+9.79%) |
Feb 14, 2022 | 2.890 | 2.960 | 2.810 | 2.860 | 1,221,665 | -0.05(-1.72%) |
Feb 11, 2022 | 3.100 | 3.110 | 2.870 | 2.910 | 2,393,288 | -0.14(-4.59%) |
Feb 10, 2022 | 3.070 | 3.360 | 3.030 | 3.050 | 7,902,673 | -0.09(-2.87%) |
Feb 09, 2022 | 3.190 | 3.210 | 3.040 | 3.140 | 3,287,871 | -0.02(-0.63%) |
Feb 08, 2022 | 3.050 | 3.190 | 3.000 | 3.160 | 1,929,898 | +0.10(+3.27%) |
Feb 07, 2022 | 3.080 | 3.215 | 3.000 | 3.060 | 1,330,697 | +0.03(+0.99%) |
Feb 04, 2022 | 2.800 | 3.060 | 2.760 | 3.030 | 1,251,887 | +0.26(+9.39%) |
Feb 03, 2022 | 2.870 | 2.730 | 2.770 | 1,413,045 | -0.20(-6.73%) | |
Feb 02, 2022 | 3.190 | 3.225 | 2.940 | 2.970 | 1,580,801 | -0.20(-6.31%) |
Feb 01, 2022 | 3.250 | 3.270 | 3.025 | 3.170 | 1,021,322 | +0.02(+0.63%) |
Jan 31, 2022 | 2.850 | 3.150 | 3.150 | 2,430,474 | +0.32(+11.31%) | |
Jan 28, 2022 | 2.890 | 2.910 | 2.690 | 2.830 | 3,101,769 | -0.04(-1.39%) |
Jan 27, 2022 | 3.020 | 3.115 | 2.840 | 2.870 | 2,851,367 | -0.07(-2.38%) |
Jan 26, 2022 | 3.370 | 3.370 | 2.930 | 2.940 | 1,985,547 | -0.25(-7.84%) |
Jan 25, 2022 | 3.040 | 3.300 | 3.040 | 3.190 | 1,695,268 | +0.08(+2.57%) |
Jan 24, 2022 | 3.070 | 3.160 | 2.900 | 3.110 | 3,062,985 | -0.22(-6.61%) |
Jan 21, 2022 | 3.520 | 3.535 | 3.240 | 3.330 | 2,492,407 | -0.27(-7.50%) |
Jan 20, 2022 | 3.700 | 3.975 | 3.570 | 3.600 | 1,527,534 | -0.05(-1.37%) |
Jan 19, 2022 | 3.640 | 3.800 | 3.570 | 3.650 | 1,444,616 | +0.05(+1.39%) |
Jan 18, 2022 | 3.920 | 3.940 | 3.560 | 3.600 | 1,804,025 | -0.36(-9.09%) |
Jan 14, 2022 | 3.960 | 0 | -0.05(-1.25%) | |||
Jan 13, 2022 | 4.130 | 4.140 | 3.930 | 4.010 | 1,638,335 | -0.11(-2.67%) |
Jan 12, 2022 | 4.330 | 4.370 | 4.000 | 4.120 | 1,655,038 | -0.23(-5.29%) |
Jan 11, 2022 | 4.240 | 4.370 | 4.170 | 4.350 | 1,753,010 | +0.15(+3.57%) |
Jan 10, 2022 | 4.570 | 4.570 | 4.150 | 4.200 | 2,581,104 | -0.44(-9.48%) |
Jan 07, 2022 | 5.050 | 5.050 | 4.540 | 4.640 | 2,936,535 | -0.40(-7.94%) |
Jan 06, 2022 | 5.510 | 5.510 | 5.010 | 5.040 | 1,663,277 | -0.39(-7.18%) |
Jan 05, 2022 | 5.920 | 5.985 | 5.350 | 5.430 | 2,116,112 | -0.56(-9.35%) |
Jan 04, 2022 | 6.240 | 6.240 | 5.870 | 5.990 | 1,622,650 | -0.18(-2.92%) |