Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.685 | 316 | -0.46(-8.89%) | |||
Mar 30, 2022 | 4.618 | 5.150 | 4.618 | 5.143 | 10,593 | +0.51(+11.09%) |
Mar 29, 2022 | 4.473 | 4.629 | 4.473 | 4.629 | 1,704 | +0.15(+3.30%) |
Mar 25, 2022 | 4.481 | 95 | +0.01(+0.21%) | |||
Mar 24, 2022 | 4.700 | 4.700 | 4.411 | 4.472 | 1,566 | -0.10(-2.21%) |
Mar 23, 2022 | 3.764 | 4.573 | 3.764 | 4.573 | 1,077 | +0.18(+4.00%) |
Mar 22, 2022 | 4.573 | 4.573 | 4.362 | 4.397 | 11,035 | -0.17(-3.74%) |
Mar 21, 2022 | 4.334 | 4.671 | 4.334 | 4.568 | 5,424 | -0.14(-2.95%) |
Mar 18, 2022 | 3.996 | 4.706 | 3.996 | 4.706 | 11,564 | +0.41(+9.49%) |
Mar 17, 2022 | 4.200 | 4.425 | 4.200 | 4.299 | 3,057 | +0.01(+0.16%) |
Mar 16, 2022 | 4.344 | 4.362 | 4.291 | 4.291 | 4,157 | -0.04(-0.81%) |
Mar 15, 2022 | 4.573 | 4.573 | 4.291 | 4.327 | 2,918 | -0.35(-7.52%) |
Mar 14, 2022 | 4.678 | 4.678 | 4.545 | 4.678 | 4,578 | +0.06(+1.22%) |
Mar 11, 2022 | 4.622 | 4.622 | 4.622 | 4.622 | 267 | +0.03(+0.61%) |
Mar 10, 2022 | 4.379 | 4.594 | 4.170 | 4.594 | 11,236 | -0.02(-0.46%) |
Mar 09, 2022 | 4.622 | 4.650 | 4.600 | 4.615 | 3,639 | -0.03(-0.75%) |
Mar 08, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 4,978 | +0.31(+7.04%) |
Mar 07, 2022 | 4.532 | 4.657 | 4.344 | 4.344 | 11,578 | -0.38(-7.95%) |
Mar 04, 2022 | 4.719 | 4.726 | 4.525 | 4.719 | 2,173 | +0.10(+2.11%) |
Mar 03, 2022 | 4.525 | 4.726 | 4.525 | 4.622 | 4,372 | -0.10(-2.08%) |
Mar 02, 2022 | 4.726 | 4.733 | 4.518 | 4.720 | 15,771 | +0.03(+0.61%) |
Mar 01, 2022 | 4.740 | 4.740 | 4.692 | 4.692 | 10,046 | -0.04(-0.86%) |
Feb 28, 2022 | 3.997 | 4.732 | 3.997 | 4.732 | 33,259 | +0.74(+18.41%) |
Feb 25, 2022 | 3.941 | 3.997 | 3.702 | 3.997 | 6,999 | +0.24(+6.48%) |
Feb 24, 2022 | 3.795 | 3.795 | 3.308 | 3.753 | 18,975 | -0.09(-2.35%) |
Feb 23, 2022 | 4.726 | 4.726 | 3.531 | 3.844 | 34,168 | -1.04(-21.34%) |
Feb 22, 2022 | 5.609 | 5.922 | 4.719 | 4.886 | 53,753 | -0.68(-12.17%) |
Feb 18, 2022 | 5.564 | 0 | -0.21(-3.56%) | |||
Feb 17, 2022 | 5.804 | 5.804 | 5.769 | 5.769 | 1,102 | -0.03(-0.60%) |
Feb 16, 2022 | 5.654 | 5.804 | 5.654 | 5.804 | 633 | +0.01(+0.12%) |
Feb 15, 2022 | 5.804 | 5.804 | 5.776 | 5.797 | 1,532 | -0.01(-0.12%) |
Feb 14, 2022 | 5.505 | 5.804 | 5.505 | 5.804 | 1,224 | +0.16(+2.83%) |
Feb 11, 2022 | 5.747 | 5.747 | 5.506 | 5.644 | 3,129 | -0.04(-0.62%) |
Feb 10, 2022 | 5.850 | 5.850 | 5.499 | 5.679 | 11,633 | -0.36(-6.02%) |
Feb 09, 2022 | 5.912 | 6.043 | 5.850 | 6.043 | 3,473 | +0.20(+3.41%) |
Feb 08, 2022 | 5.850 | 5.850 | 5.720 | 5.843 | 2,315 | +0.05(+0.83%) |
Feb 07, 2022 | 5.788 | 5.795 | 5.575 | 5.795 | 4,591 | +0.30(+5.51%) |
Feb 04, 2022 | 5.424 | 5.499 | 5.162 | 5.492 | 7,805 | -0.01(-0.25%) |
Feb 03, 2022 | 5.492 | 5.678 | 5.506 | 3,228 | +0.03(+0.63%) | |
Feb 02, 2022 | 6.043 | 6.532 | 4.852 | 5.472 | 37,784 | -0.34(-5.81%) |
Feb 01, 2022 | 6.050 | 6.050 | 5.809 | 5.809 | 2,977 | -0.16(-2.65%) |
Jan 31, 2022 | 5.988 | 5.988 | 5.472 | 5.967 | 4,768 | +0.12(+2.00%) |
Jan 28, 2022 | 5.925 | 6.194 | 5.506 | 5.850 | 4,293 | -0.13(-2.11%) |
Jan 27, 2022 | 6.015 | 6.015 | 5.678 | 5.976 | 4,906 | -0.05(-0.76%) |
Jan 26, 2022 | 5.678 | 6.022 | 5.678 | 6.022 | 3,298 | +0.52(+9.38%) |
Jan 25, 2022 | 5.802 | 6.036 | 5.486 | 5.506 | 7,642 | +0.00(+0.00%) |
Jan 24, 2022 | 6.160 | 6.194 | 5.128 | 5.506 | 16,579 | -0.63(-10.21%) |
Jan 21, 2022 | 5.678 | 6.132 | 5.644 | 6.132 | 6,764 | +0.62(+11.23%) |
Jan 20, 2022 | 6.332 | 6.594 | 5.203 | 5.513 | 29,701 | -1.03(-15.68%) |
Jan 19, 2022 | 6.504 | 6.539 | 6.139 | 6.539 | 15,178 | +0.12(+1.93%) |
Jan 18, 2022 | 6.814 | 6.814 | 6.415 | 6.415 | 19,499 | -0.33(-4.90%) |
Jan 14, 2022 | 6.745 | 0 | -0.07(-0.97%) | |||
Jan 13, 2022 | 6.759 | 6.814 | 6.693 | 6.812 | 4,604 | +0.40(+6.19%) |
Jan 12, 2022 | 6.558 | 6.756 | 6.415 | 6.415 | 4,678 | +0.14(+2.17%) |
Jan 11, 2022 | 6.449 | 6.449 | 6.278 | 6.278 | 1,510 | -0.14(-2.16%) |
Jan 10, 2022 | 6.824 | 6.824 | 6.265 | 6.417 | 9,366 | +0.14(+2.21%) |
Jan 07, 2022 | 6.790 | 6.810 | 6.278 | 6.278 | 6,789 | -0.09(-1.43%) |
Jan 06, 2022 | 6.415 | 6.770 | 6.346 | 6.369 | 5,187 | -0.05(-0.71%) |
Jan 05, 2022 | 6.660 | 6.660 | 6.415 | 6.415 | 3,039 | -0.37(-5.43%) |
Jan 04, 2022 | 6.415 | 6.797 | 6.415 | 6.783 | 7,019 | +0.37(+5.74%) |