Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.270 | 5.320 | 5.060 | 5.210 | 1,339,085 | -0.05(-0.95%) |
Mar 30, 2022 | 5.280 | 5.539 | 5.120 | 5.260 | 1,911,906 | -0.01(-0.19%) |
Mar 29, 2022 | 4.900 | 5.380 | 4.900 | 5.270 | 6,074,317 | +0.37(+7.55%) |
Mar 28, 2022 | 4.770 | 4.900 | 4.380 | 4.900 | 6,805,847 | +0.22(+4.70%) |
Mar 25, 2022 | 4.950 | 4.990 | 4.200 | 4.680 | 22,617,096 | -1.36(-22.52%) |
Mar 24, 2022 | 6.030 | 6.150 | 5.850 | 6.040 | 2,800,516 | +0.08(+1.34%) |
Mar 23, 2022 | 6.120 | 6.160 | 5.950 | 5.960 | 966,420 | -0.18(-2.93%) |
Mar 22, 2022 | 6.020 | 6.145 | 5.990 | 6.140 | 757,900 | +0.18(+3.02%) |
Mar 21, 2022 | 5.850 | 6.060 | 5.820 | 5.960 | 1,086,116 | +0.07(+1.19%) |
Mar 18, 2022 | 5.570 | 5.940 | 5.551 | 5.890 | 1,060,393 | +0.24(+4.25%) |
Mar 17, 2022 | 5.470 | 5.700 | 5.430 | 5.650 | 700,463 | +0.13(+2.36%) |
Mar 16, 2022 | 5.280 | 5.530 | 5.250 | 5.520 | 1,791,204 | +0.32(+6.15%) |
Mar 15, 2022 | 5.070 | 5.230 | 5.020 | 5.200 | 781,974 | +0.18(+3.59%) |
Mar 14, 2022 | 5.290 | 5.290 | 5.010 | 5.020 | 1,320,646 | -0.20(-3.83%) |
Mar 11, 2022 | 5.470 | 5.500 | 5.205 | 5.220 | 1,096,853 | -0.22(-4.04%) |
Mar 10, 2022 | 5.470 | 5.540 | 5.270 | 5.440 | 886,776 | -0.14(-2.51%) |
Mar 09, 2022 | 5.470 | 5.765 | 5.390 | 5.580 | 951,504 | +0.34(+6.49%) |
Mar 08, 2022 | 5.160 | 5.430 | 5.055 | 5.240 | 956,422 | +0.06(+1.16%) |
Mar 07, 2022 | 5.500 | 5.530 | 5.150 | 5.180 | 1,526,247 | -0.26(-4.78%) |
Mar 04, 2022 | 5.760 | 5.840 | 5.410 | 5.440 | 1,159,414 | -0.41(-7.01%) |
Mar 03, 2022 | 5.930 | 5.984 | 5.720 | 5.850 | 980,497 | -0.03(-0.51%) |
Mar 02, 2022 | 5.780 | 5.880 | 5.640 | 5.880 | 1,893,533 | +0.11(+1.91%) |
Mar 01, 2022 | 5.780 | 5.879 | 5.665 | 5.770 | 1,144,837 | -0.01(-0.17%) |
Feb 28, 2022 | 5.650 | 5.810 | 5.615 | 5.780 | 1,011,035 | +0.07(+1.23%) |
Feb 25, 2022 | 5.590 | 5.720 | 5.470 | 5.710 | 1,052,306 | +0.17(+3.07%) |
Feb 24, 2022 | 5.030 | 5.580 | 5.030 | 5.540 | 1,374,840 | +0.18(+3.36%) |
Feb 23, 2022 | 5.460 | 5.520 | 5.340 | 5.360 | 829,314 | -0.02(-0.37%) |
Feb 22, 2022 | 5.540 | 5.620 | 5.350 | 5.380 | 1,481,580 | -0.18(-3.24%) |
Feb 18, 2022 | 5.560 | 0 | -0.22(-3.81%) | |||
Feb 17, 2022 | 5.900 | 5.930 | 5.755 | 5.780 | 885,915 | -0.21(-3.51%) |
Feb 16, 2022 | 6.000 | 6.040 | 5.850 | 5.990 | 1,199,743 | -0.07(-1.16%) |
Feb 15, 2022 | 5.840 | 6.090 | 5.830 | 6.060 | 1,089,147 | +0.35(+6.13%) |
Feb 14, 2022 | 5.790 | 5.890 | 5.700 | 5.710 | 929,180 | -0.13(-2.23%) |
Feb 11, 2022 | 6.020 | 6.132 | 5.770 | 5.840 | 1,335,807 | -0.18(-2.99%) |
Feb 10, 2022 | 5.960 | 6.340 | 5.950 | 6.020 | 1,382,208 | -0.12(-1.95%) |
Feb 09, 2022 | 6.120 | 6.210 | 5.920 | 6.140 | 2,939,252 | +0.14(+2.33%) |
Feb 08, 2022 | 5.910 | 6.010 | 5.810 | 6.000 | 880,947 | +0.07(+1.18%) |
Feb 07, 2022 | 6.010 | 6.089 | 5.900 | 5.930 | 802,951 | +0.01(+0.17%) |
Feb 04, 2022 | 6.150 | 6.180 | 5.900 | 5.920 | 1,410,691 | -0.21(-3.43%) |
Feb 03, 2022 | 6.440 | 6.100 | 6.130 | 1,224,792 | -0.50(-7.54%) | |
Feb 02, 2022 | 6.770 | 6.820 | 6.510 | 6.630 | 1,205,291 | -0.15(-2.21%) |
Feb 01, 2022 | 6.650 | 6.850 | 6.430 | 6.780 | 1,499,383 | +0.29(+4.47%) |
Jan 31, 2022 | 5.980 | 6.490 | 1,907,349 | +0.55(+9.26%) | ||
Jan 28, 2022 | 5.800 | 5.970 | 5.640 | 5.940 | 1,481,935 | +0.11(+1.89%) |
Jan 27, 2022 | 6.220 | 6.240 | 5.780 | 5.830 | 1,328,640 | -0.31(-5.05%) |
Jan 26, 2022 | 6.350 | 6.570 | 6.110 | 6.140 | 2,121,534 | +0.01(+0.16%) |
Jan 25, 2022 | 6.000 | 6.205 | 5.910 | 6.130 | 2,013,760 | +0.08(+1.32%) |
Jan 24, 2022 | 5.650 | 6.140 | 5.540 | 6.050 | 5,097,471 | +0.10(+1.68%) |
Jan 21, 2022 | 6.250 | 6.270 | 5.950 | 5.950 | 2,452,324 | -0.37(-5.85%) |
Jan 20, 2022 | 6.650 | 6.700 | 6.300 | 6.320 | 1,757,016 | -0.19(-2.92%) |
Jan 19, 2022 | 6.500 | 6.600 | 6.410 | 6.510 | 1,953,204 | +0.05(+0.77%) |
Jan 18, 2022 | 6.830 | 6.850 | 6.440 | 6.460 | 1,716,657 | -0.37(-5.42%) |
Jan 14, 2022 | 6.830 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.150 | 7.260 | 6.810 | 6.830 | 1,434,518 | -0.30(-4.21%) |
Jan 12, 2022 | 7.520 | 7.530 | 7.120 | 7.130 | 1,202,516 | -0.32(-4.30%) |
Jan 11, 2022 | 7.070 | 7.485 | 6.900 | 7.450 | 2,311,018 | +0.42(+5.97%) |
Jan 10, 2022 | 7.080 | 7.120 | 6.775 | 7.030 | 1,597,099 | -0.07(-0.99%) |
Jan 07, 2022 | 7.300 | 7.500 | 7.090 | 7.100 | 1,213,333 | -0.12(-1.66%) |
Jan 06, 2022 | 7.400 | 7.518 | 7.020 | 7.220 | 1,494,984 | -0.18(-2.43%) |
Jan 05, 2022 | 7.750 | 7.905 | 7.400 | 7.400 | 1,384,089 | -0.39(-5.01%) |
Jan 04, 2022 | 8.260 | 8.260 | 7.690 | 7.790 | 1,779,910 | -0.45(-5.46%) |