Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.850 | 5.270 | 4.800 | 5.140 | 34,064 | +0.17(+3.42%) |
Mar 30, 2022 | 4.590 | 5.080 | 4.590 | 4.970 | 108,863 | +0.53(+11.94%) |
Mar 29, 2022 | 4.130 | 4.590 | 3.960 | 4.440 | 49,310 | +0.31(+7.51%) |
Mar 28, 2022 | 4.370 | 4.370 | 4.050 | 4.130 | 18,238 | -0.15(-3.50%) |
Mar 25, 2022 | 4.210 | 4.370 | 4.210 | 4.280 | 10,091 | +0.08(+1.90%) |
Mar 24, 2022 | 4.090 | 4.270 | 4.010 | 4.200 | 11,426 | +0.13(+3.20%) |
Mar 23, 2022 | 4.350 | 4.350 | 4.010 | 4.070 | 51,097 | -0.15(-3.56%) |
Mar 22, 2022 | 4.290 | 4.300 | 4.100 | 4.220 | 30,117 | -0.10(-2.31%) |
Mar 21, 2022 | 4.360 | 4.500 | 4.290 | 4.320 | 22,769 | -0.35(-7.49%) |
Mar 18, 2022 | 4.220 | 4.680 | 4.190 | 4.670 | 19,033 | +0.54(+13.08%) |
Mar 17, 2022 | 3.920 | 4.170 | 3.910 | 4.130 | 20,343 | +0.22(+5.63%) |
Mar 16, 2022 | 3.950 | 4.220 | 3.790 | 3.910 | 67,287 | -0.04(-1.01%) |
Mar 15, 2022 | 3.770 | 4.000 | 3.730 | 3.950 | 108,364 | +0.15(+3.95%) |
Mar 14, 2022 | 3.750 | 3.830 | 3.510 | 3.800 | 74,456 | +0.16(+4.40%) |
Mar 11, 2022 | 3.810 | 3.840 | 3.610 | 3.640 | 26,655 | -0.13(-3.45%) |
Mar 10, 2022 | 3.860 | 3.950 | 3.770 | 3.770 | 30,908 | -0.08(-2.08%) |
Mar 09, 2022 | 4.140 | 4.170 | 3.810 | 3.850 | 56,590 | -0.31(-7.45%) |
Mar 08, 2022 | 4.210 | 4.320 | 4.064 | 4.160 | 24,447 | -0.02(-0.48%) |
Mar 07, 2022 | 4.450 | 4.450 | 4.180 | 4.180 | 30,116 | -0.32(-7.11%) |
Mar 04, 2022 | 4.500 | 4.580 | 4.320 | 4.500 | 19,154 | -0.09(-1.96%) |
Mar 03, 2022 | 4.660 | 4.660 | 4.390 | 4.590 | 26,352 | -0.09(-1.92%) |
Mar 02, 2022 | 4.860 | 4.960 | 4.680 | 4.680 | 20,508 | -0.24(-4.88%) |
Mar 01, 2022 | 4.840 | 5.050 | 4.790 | 4.920 | 10,641 | -0.01(-0.20%) |
Feb 28, 2022 | 4.910 | 5.000 | 4.650 | 4.930 | 15,509 | +0.23(+4.89%) |
Feb 25, 2022 | 4.820 | 4.900 | 4.670 | 4.700 | 12,256 | -0.16(-3.29%) |
Feb 24, 2022 | 4.490 | 4.910 | 4.410 | 4.860 | 24,733 | +0.19(+4.07%) |
Feb 23, 2022 | 4.970 | 5.100 | 4.600 | 4.670 | 44,834 | -0.30(-6.04%) |
Feb 22, 2022 | 5.080 | 5.170 | 4.970 | 4.970 | 26,411 | -0.21(-4.05%) |
Feb 18, 2022 | 5.180 | 0 | +0.08(+1.57%) | |||
Feb 17, 2022 | 5.150 | 5.330 | 5.050 | 5.100 | 42,494 | -0.10(-1.92%) |
Feb 16, 2022 | 5.110 | 5.230 | 5.100 | 5.200 | 15,962 | +0.07(+1.36%) |
Feb 15, 2022 | 5.190 | 5.330 | 4.950 | 5.130 | 101,308 | -0.11(-2.10%) |
Feb 14, 2022 | 5.460 | 5.460 | 5.170 | 5.240 | 16,961 | -0.03(-0.57%) |
Feb 11, 2022 | 5.360 | 5.400 | 5.110 | 5.270 | 18,190 | -0.10(-1.86%) |
Feb 10, 2022 | 5.410 | 5.520 | 5.250 | 5.370 | 51,039 | -0.03(-0.56%) |
Feb 09, 2022 | 5.700 | 5.850 | 5.280 | 5.400 | 108,346 | -0.15(-2.70%) |
Feb 08, 2022 | 5.520 | 5.750 | 5.440 | 5.550 | 29,984 | -0.07(-1.25%) |
Feb 07, 2022 | 5.700 | 5.750 | 5.510 | 5.620 | 15,244 | -0.08(-1.40%) |
Feb 04, 2022 | 5.790 | 5.820 | 5.620 | 5.700 | 13,793 | -0.18(-3.06%) |
Feb 03, 2022 | 5.830 | 5.740 | 5.880 | 14,944 | -0.05(-0.84%) | |
Feb 02, 2022 | 6.156 | 6.156 | 5.720 | 5.930 | 29,956 | -0.19(-3.10%) |
Feb 01, 2022 | 6.180 | 6.280 | 5.950 | 6.120 | 38,005 | -0.06(-0.97%) |
Jan 31, 2022 | 6.250 | 6.180 | 96,450 | +0.41(+7.11%) | ||
Jan 28, 2022 | 5.580 | 5.810 | 5.319 | 5.770 | 25,142 | +0.26(+4.72%) |
Jan 27, 2022 | 5.490 | 5.770 | 5.328 | 5.510 | 20,468 | +0.11(+2.04%) |
Jan 26, 2022 | 5.730 | 5.730 | 5.400 | 5.400 | 26,861 | +0.05(+0.93%) |
Jan 25, 2022 | 5.410 | 5.794 | 5.170 | 5.350 | 27,075 | -0.31(-5.48%) |
Jan 24, 2022 | 5.290 | 5.860 | 5.030 | 5.660 | 56,595 | -0.06(-1.05%) |
Jan 21, 2022 | 6.020 | 6.070 | 5.570 | 5.720 | 59,800 | -0.58(-9.21%) |
Jan 20, 2022 | 6.043 | 6.300 | 5.940 | 6.300 | 14,859 | +0.10(+1.61%) |
Jan 19, 2022 | 6.200 | 6.397 | 5.960 | 6.200 | 17,320 | +0.00(+0.00%) |
Jan 18, 2022 | 6.300 | 6.440 | 6.100 | 6.200 | 22,146 | -0.06(-0.96%) |
Jan 14, 2022 | 6.260 | 0 | -0.23(-3.54%) | |||
Jan 13, 2022 | 6.166 | 6.730 | 6.166 | 6.490 | 77,635 | +0.21(+3.34%) |
Jan 12, 2022 | 6.070 | 6.360 | 5.910 | 6.280 | 35,696 | +0.22(+3.63%) |
Jan 11, 2022 | 5.950 | 6.060 | 5.848 | 6.060 | 17,228 | +0.09(+1.51%) |
Jan 10, 2022 | 6.200 | 6.250 | 5.790 | 5.970 | 32,444 | -0.15(-2.45%) |
Jan 07, 2022 | 5.940 | 6.300 | 5.925 | 6.120 | 51,762 | +0.13(+2.17%) |
Jan 06, 2022 | 6.080 | 6.110 | 5.815 | 5.990 | 17,455 | -0.08(-1.32%) |
Jan 05, 2022 | 5.760 | 6.244 | 5.760 | 6.070 | 39,980 | +0.07(+1.17%) |
Jan 04, 2022 | 5.800 | 6.000 | 5.500 | 6.000 | 36,289 | +0.40(+7.14%) |