Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.480 | 5.727 | 5.440 | 5.500 | 824,037 | -0.08(-1.43%) |
Mar 30, 2022 | 5.820 | 5.980 | 5.520 | 5.580 | 930,497 | -0.12(-2.11%) |
Mar 29, 2022 | 5.690 | 5.775 | 5.530 | 5.700 | 964,585 | -0.23(-3.88%) |
Mar 28, 2022 | 6.170 | 6.195 | 5.710 | 5.930 | 1,262,674 | -0.38(-6.02%) |
Mar 25, 2022 | 6.210 | 6.330 | 6.090 | 6.310 | 754,628 | +0.00(+0.00%) |
Mar 24, 2022 | 6.210 | 6.400 | 6.090 | 6.310 | 574,309 | +0.03(+0.48%) |
Mar 23, 2022 | 6.260 | 6.665 | 6.220 | 6.280 | 1,269,108 | +0.16(+2.61%) |
Mar 22, 2022 | 5.860 | 6.120 | 5.835 | 6.120 | 862,580 | +0.24(+4.08%) |
Mar 21, 2022 | 5.670 | 6.065 | 5.670 | 5.880 | 1,065,258 | +0.35(+6.33%) |
Mar 18, 2022 | 5.710 | 5.780 | 5.510 | 5.530 | 649,040 | -0.26(-4.49%) |
Mar 17, 2022 | 5.600 | 5.920 | 5.600 | 5.790 | 882,019 | +0.33(+6.04%) |
Mar 16, 2022 | 5.400 | 5.655 | 5.350 | 5.460 | 765,099 | +0.06(+1.11%) |
Mar 15, 2022 | 5.320 | 5.550 | 4.970 | 5.400 | 1,263,970 | -0.23(-4.09%) |
Mar 14, 2022 | 6.050 | 6.055 | 5.580 | 5.630 | 1,449,384 | -0.49(-8.01%) |
Mar 11, 2022 | 5.840 | 6.330 | 5.800 | 6.120 | 1,252,981 | +0.12(+2.00%) |
Mar 10, 2022 | 5.710 | 6.000 | 2,292,213 | +0.61(+11.32%) | ||
Mar 09, 2022 | 5.050 | 5.420 | 4.810 | 5.390 | 1,144,910 | +0.07(+1.32%) |
Mar 08, 2022 | 5.820 | 5.930 | 5.300 | 5.320 | 1,441,510 | -0.33(-5.84%) |
Mar 07, 2022 | 5.800 | 6.140 | 5.560 | 5.650 | 1,897,055 | +0.17(+3.10%) |
Mar 04, 2022 | 4.950 | 5.530 | 4.920 | 5.480 | 1,052,888 | +0.52(+10.48%) |
Mar 03, 2022 | 5.040 | 5.080 | 4.880 | 4.960 | 772,448 | -0.12(-2.36%) |
Mar 02, 2022 | 4.880 | 5.175 | 4.820 | 5.080 | 893,510 | +0.23(+4.74%) |
Mar 01, 2022 | 4.980 | 5.090 | 4.790 | 4.850 | 1,149,314 | +0.00(+0.00%) |
Feb 28, 2022 | 4.720 | 4.940 | 4.700 | 4.850 | 1,207,693 | +0.15(+3.19%) |
Feb 25, 2022 | 4.700 | 4.700 | 4.510 | 4.700 | 390,187 | -0.02(-0.42%) |
Feb 24, 2022 | 4.650 | 4.740 | 4.440 | 4.720 | 737,002 | +0.19(+4.19%) |
Feb 23, 2022 | 4.680 | 4.790 | 4.500 | 4.530 | 563,604 | -0.07(-1.52%) |
Feb 22, 2022 | 4.840 | 4.890 | 4.490 | 4.600 | 751,902 | -0.14(-2.95%) |
Feb 18, 2022 | 4.740 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.810 | 4.940 | 4.690 | 4.780 | 469,168 | +0.03(+0.63%) |
Feb 16, 2022 | 4.520 | 4.940 | 4.480 | 4.750 | 617,326 | +0.29(+6.50%) |
Feb 15, 2022 | 4.410 | 4.495 | 4.310 | 4.460 | 391,295 | -0.11(-2.41%) |
Feb 14, 2022 | 4.690 | 4.750 | 4.500 | 4.570 | 964,977 | -0.05(-1.08%) |
Feb 11, 2022 | 4.410 | 4.665 | 4.355 | 4.620 | 1,077,512 | +0.32(+7.44%) |
Feb 10, 2022 | 4.220 | 4.470 | 4.130 | 4.300 | 549,339 | +0.06(+1.42%) |
Feb 09, 2022 | 3.950 | 4.260 | 3.950 | 4.240 | 390,122 | +0.29(+7.34%) |
Feb 08, 2022 | 4.210 | 4.250 | 3.915 | 3.950 | 1,074,684 | -0.31(-7.28%) |
Feb 07, 2022 | 4.240 | 4.410 | 4.135 | 4.260 | 860,877 | +0.05(+1.19%) |
Feb 04, 2022 | 3.980 | 4.235 | 3.980 | 4.210 | 1,154,009 | +0.29(+7.40%) |
Feb 03, 2022 | 3.810 | 3.955 | 3.780 | 3.920 | 500,437 | +0.03(+0.77%) |
Feb 02, 2022 | 3.900 | 3.920 | 3.750 | 3.890 | 329,020 | -0.06(-1.52%) |
Feb 01, 2022 | 3.690 | 3.950 | 3.670 | 3.950 | 515,955 | +0.22(+5.90%) |
Jan 31, 2022 | 3.570 | 3.830 | 3.730 | 782,696 | +0.13(+3.61%) | |
Jan 28, 2022 | 3.620 | 3.691 | 3.520 | 3.600 | 419,235 | -0.05(-1.37%) |
Jan 27, 2022 | 3.920 | 3.920 | 3.570 | 3.650 | 611,727 | -0.11(-2.93%) |
Jan 26, 2022 | 3.760 | 3.950 | 3.641 | 3.760 | 984,238 | +0.12(+3.30%) |
Jan 25, 2022 | 3.320 | 3.700 | 3.260 | 3.640 | 745,624 | +0.26(+7.69%) |
Jan 24, 2022 | 3.300 | 3.400 | 3.100 | 3.380 | 1,240,383 | -0.07(-2.03%) |
Jan 21, 2022 | 3.610 | 3.680 | 3.400 | 3.450 | 969,681 | -0.27(-7.26%) |
Jan 20, 2022 | 3.800 | 3.960 | 3.670 | 3.720 | 510,599 | -0.08(-2.11%) |
Jan 19, 2022 | 3.820 | 3.900 | 3.705 | 3.800 | 523,968 | +0.03(+0.80%) |
Jan 18, 2022 | 3.920 | 4.135 | 3.740 | 3.770 | 1,113,276 | -0.10(-2.58%) |
Jan 14, 2022 | 3.870 | 0 | +0.29(+8.10%) | |||
Jan 13, 2022 | 3.750 | 3.830 | 3.560 | 3.580 | 507,931 | -0.11(-2.98%) |
Jan 12, 2022 | 3.710 | 3.780 | 3.630 | 3.690 | 341,858 | +0.03(+0.82%) |
Jan 11, 2022 | 3.410 | 3.730 | 3.330 | 3.660 | 629,167 | +0.30(+8.93%) |
Jan 10, 2022 | 3.470 | 3.470 | 3.325 | 3.360 | 342,162 | -0.09(-2.61%) |
Jan 07, 2022 | 3.500 | 3.540 | 3.425 | 3.450 | 276,146 | -0.03(-0.86%) |
Jan 06, 2022 | 3.510 | 3.605 | 3.450 | 3.480 | 469,709 | +0.11(+3.26%) |
Jan 05, 2022 | 3.550 | 3.670 | 3.310 | 3.370 | 599,432 | -0.17(-4.80%) |
Jan 04, 2022 | 3.520 | 3.640 | 3.460 | 3.540 | 793,469 | +0.06(+1.72%) |