Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.110 | 5.120 | 4.610 | 4.670 | 4,708,598 | -0.38(-7.52%) |
Mar 30, 2022 | 5.210 | 5.675 | 4.930 | 5.050 | 11,028,208 | -0.50(-9.01%) |
Mar 29, 2022 | 4.200 | 5.860 | 4.185 | 5.550 | 28,416,216 | +1.37(+32.78%) |
Mar 28, 2022 | 4.120 | 4.200 | 4.010 | 4.180 | 3,721,255 | +0.10(+2.45%) |
Mar 25, 2022 | 4.370 | 4.405 | 4.060 | 4.080 | 3,526,063 | -0.32(-7.27%) |
Mar 24, 2022 | 4.620 | 4.730 | 4.320 | 4.400 | 4,439,782 | -0.17(-3.72%) |
Mar 23, 2022 | 4.650 | 4.940 | 4.560 | 4.570 | 3,151,154 | -0.16(-3.38%) |
Mar 22, 2022 | 4.520 | 4.755 | 4.495 | 4.730 | 2,533,920 | +0.25(+5.58%) |
Mar 21, 2022 | 4.600 | 4.640 | 4.410 | 4.480 | 3,302,792 | -0.12(-2.61%) |
Mar 18, 2022 | 4.250 | 4.690 | 4.230 | 4.600 | 4,841,633 | +0.33(+7.73%) |
Mar 17, 2022 | 3.950 | 4.305 | 3.890 | 4.270 | 4,274,889 | +0.30(+7.56%) |
Mar 16, 2022 | 3.920 | 4.050 | 3.725 | 3.970 | 4,561,321 | +0.12(+3.12%) |
Mar 15, 2022 | 3.810 | 3.850 | 3.550 | 3.850 | 4,131,811 | +0.08(+2.12%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.760 | 3.770 | 3,240,747 | -0.53(-12.33%) |
Mar 11, 2022 | 4.630 | 4.920 | 4.285 | 4.300 | 3,884,556 | -0.26(-5.70%) |
Mar 10, 2022 | 4.520 | 4.295 | 4.560 | 3,656,862 | -0.04(-0.87%) | |
Mar 09, 2022 | 4.490 | 4.730 | 4.440 | 4.600 | 5,073,427 | +0.22(+5.02%) |
Mar 08, 2022 | 4.090 | 4.540 | 3.830 | 4.380 | 6,284,402 | +0.22(+5.29%) |
Mar 07, 2022 | 4.370 | 4.588 | 4.035 | 4.160 | 5,926,802 | -0.21(-4.81%) |
Mar 04, 2022 | 3.960 | 4.515 | 3.960 | 4.370 | 6,891,438 | +0.33(+8.17%) |
Mar 03, 2022 | 4.270 | 4.290 | 3.980 | 4.040 | 3,766,783 | -0.19(-4.49%) |
Mar 02, 2022 | 4.330 | 4.340 | 4.120 | 4.230 | 3,544,462 | -0.09(-2.08%) |
Mar 01, 2022 | 3.990 | 4.360 | 3.930 | 4.320 | 7,184,326 | +0.31(+7.73%) |
Feb 28, 2022 | 3.640 | 4.170 | 3.630 | 4.010 | 7,403,914 | +0.37(+10.16%) |
Feb 25, 2022 | 3.490 | 3.730 | 3.370 | 3.640 | 4,950,818 | +0.33(+9.97%) |
Feb 24, 2022 | 2.820 | 3.310 | 2.820 | 3.310 | 6,005,222 | +0.19(+6.09%) |
Feb 23, 2022 | 3.340 | 3.430 | 3.110 | 3.120 | 3,023,216 | -0.19(-5.74%) |
Feb 22, 2022 | 3.360 | 3.489 | 3.260 | 3.310 | 3,741,568 | -0.16(-4.61%) |
Feb 18, 2022 | 3.470 | 0 | -0.16(-4.41%) | |||
Feb 17, 2022 | 3.840 | 3.870 | 3.570 | 3.630 | 2,698,571 | -0.28(-7.16%) |
Feb 16, 2022 | 3.930 | 3.970 | 3.735 | 3.910 | 3,490,823 | -0.07(-1.76%) |
Feb 15, 2022 | 3.640 | 4.010 | 3.639 | 3.980 | 4,462,119 | +0.45(+12.75%) |
Feb 14, 2022 | 3.590 | 3.780 | 3.490 | 3.530 | 3,360,018 | -0.07(-1.94%) |
Feb 11, 2022 | 3.890 | 3.930 | 3.565 | 3.600 | 5,415,043 | -0.29(-7.46%) |
Feb 10, 2022 | 3.800 | 4.160 | 3.670 | 3.890 | 7,644,328 | +0.01(+0.26%) |
Feb 09, 2022 | 3.632 | 3.950 | 3.545 | 3.880 | 6,971,708 | +0.37(+10.54%) |
Feb 08, 2022 | 3.300 | 3.595 | 3.290 | 3.510 | 6,575,138 | +0.25(+7.67%) |
Feb 07, 2022 | 3.180 | 3.410 | 3.170 | 3.260 | 4,397,986 | +0.12(+3.82%) |
Feb 04, 2022 | 2.990 | 3.215 | 2.950 | 3.140 | 4,453,887 | +0.12(+3.97%) |
Feb 03, 2022 | 3.050 | 2.980 | 3.020 | 4,141,253 | -0.15(-4.73%) | |
Feb 02, 2022 | 3.450 | 3.450 | 3.090 | 3.170 | 5,966,239 | -0.30(-8.65%) |
Feb 01, 2022 | 3.400 | 3.485 | 3.230 | 3.470 | 8,411,767 | +0.06(+1.76%) |
Jan 31, 2022 | 2.820 | 3.470 | 3.410 | 16,856,488 | +0.59(+20.92%) | |
Jan 28, 2022 | 2.810 | 2.860 | 2.610 | 2.820 | 7,962,566 | +0.09(+3.30%) |
Jan 27, 2022 | 3.130 | 3.140 | 2.670 | 2.730 | 10,173,968 | -0.33(-10.78%) |
Jan 26, 2022 | 3.140 | 3.380 | 3.040 | 3.060 | 8,707,317 | +0.06(+2.00%) |
Jan 25, 2022 | 2.950 | 3.110 | 2.850 | 3.000 | 4,333,707 | -0.05(-1.64%) |
Jan 24, 2022 | 2.950 | 3.070 | 2.640 | 3.050 | 10,099,602 | -0.03(-0.97%) |
Jan 21, 2022 | 3.230 | 3.240 | 3.010 | 3.080 | 9,743,613 | -0.19(-5.81%) |
Jan 20, 2022 | 3.510 | 3.660 | 3.260 | 3.270 | 6,671,137 | -0.18(-5.22%) |
Jan 19, 2022 | 3.470 | 3.605 | 3.380 | 3.450 | 5,694,141 | -0.03(-0.86%) |
Jan 18, 2022 | 3.740 | 3.840 | 3.480 | 3.480 | 5,372,642 | -0.38(-9.84%) |
Jan 14, 2022 | 3.860 | 0 | -0.01(-0.26%) | |||
Jan 13, 2022 | 4.200 | 4.205 | 3.855 | 3.870 | 3,572,028 | -0.28(-6.75%) |
Jan 12, 2022 | 4.340 | 4.413 | 4.080 | 4.150 | 4,002,690 | -0.11(-2.58%) |
Jan 11, 2022 | 4.140 | 4.370 | 4.020 | 4.260 | 5,267,423 | +0.12(+2.90%) |
Jan 10, 2022 | 4.180 | 4.190 | 3.910 | 4.140 | 6,787,523 | -0.14(-3.27%) |
Jan 07, 2022 | 4.430 | 4.600 | 4.260 | 4.280 | 4,528,991 | -0.20(-4.46%) |
Jan 06, 2022 | 4.400 | 4.745 | 4.330 | 4.480 | 7,560,252 | -0.46(-9.31%) |
Jan 05, 2022 | 5.570 | 5.600 | 4.870 | 4.940 | 8,052,843 | -0.72(-12.72%) |
Jan 04, 2022 | 5.800 | 6.160 | 5.400 | 5.660 | 7,677,999 | +0.15(+2.72%) |