Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.300 | 5.350 | 5.180 | 5.210 | 67,151 | -0.09(-1.70%) |
Mar 30, 2022 | 5.290 | 5.680 | 5.176 | 5.300 | 144,199 | -0.09(-1.67%) |
Mar 29, 2022 | 5.100 | 5.790 | 4.930 | 5.390 | 604,992 | +0.29(+5.69%) |
Mar 28, 2022 | 4.910 | 5.200 | 4.900 | 5.100 | 41,809 | +0.10(+2.00%) |
Mar 25, 2022 | 5.400 | 5.410 | 4.870 | 5.000 | 190,575 | -0.34(-6.37%) |
Mar 24, 2022 | 4.550 | 5.690 | 4.428 | 5.340 | 923,627 | +0.83(+18.40%) |
Mar 23, 2022 | 4.550 | 4.580 | 4.260 | 4.510 | 52,506 | -0.03(-0.66%) |
Mar 22, 2022 | 4.480 | 4.640 | 4.320 | 4.540 | 104,821 | +0.14(+3.18%) |
Mar 21, 2022 | 4.370 | 4.633 | 4.100 | 4.400 | 150,087 | +0.08(+1.85%) |
Mar 18, 2022 | 3.790 | 4.370 | 3.790 | 4.320 | 201,708 | +0.42(+10.77%) |
Mar 17, 2022 | 3.710 | 3.979 | 3.610 | 3.900 | 206,566 | +0.20(+5.41%) |
Mar 16, 2022 | 3.650 | 3.870 | 3.610 | 3.700 | 72,045 | +0.08(+2.21%) |
Mar 15, 2022 | 3.660 | 3.751 | 3.588 | 3.620 | 79,390 | +0.07(+1.97%) |
Mar 14, 2022 | 3.830 | 3.880 | 3.450 | 3.550 | 48,268 | -0.34(-8.74%) |
Mar 11, 2022 | 3.870 | 3.980 | 3.660 | 3.890 | 71,867 | +0.09(+2.37%) |
Mar 10, 2022 | 3.800 | 3.950 | 3.720 | 3.800 | 25,291 | -0.11(-2.81%) |
Mar 09, 2022 | 4.000 | 4.080 | 3.820 | 3.910 | 164,281 | +0.07(+1.82%) |
Mar 08, 2022 | 3.840 | 3.990 | 3.720 | 3.840 | 56,836 | +0.03(+0.79%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.770 | 3.810 | 69,842 | -0.35(-8.41%) |
Mar 04, 2022 | 4.060 | 4.290 | 3.940 | 4.160 | 165,701 | +0.17(+4.26%) |
Mar 03, 2022 | 4.130 | 4.180 | 3.900 | 3.990 | 149,035 | -0.16(-3.86%) |
Mar 02, 2022 | 3.950 | 4.170 | 3.790 | 4.150 | 75,496 | +0.26(+6.68%) |
Mar 01, 2022 | 4.140 | 4.275 | 3.860 | 3.890 | 71,404 | -0.30(-7.16%) |
Feb 28, 2022 | 4.000 | 4.300 | 3.890 | 4.190 | 129,549 | +0.19(+4.75%) |
Feb 25, 2022 | 4.150 | 4.040 | 3.840 | 4.000 | 48,004 | -0.13(-3.15%) |
Feb 24, 2022 | 3.610 | 4.140 | 3.470 | 4.130 | 99,792 | +0.35(+9.26%) |
Feb 23, 2022 | 3.890 | 4.030 | 3.750 | 3.780 | 106,018 | -0.10(-2.58%) |
Feb 22, 2022 | 4.180 | 4.290 | 3.840 | 3.880 | 143,767 | -0.32(-7.62%) |
Feb 18, 2022 | 4.200 | 0 | -0.10(-2.33%) | |||
Feb 17, 2022 | 4.500 | 4.670 | 4.250 | 4.300 | 196,693 | -0.26(-5.70%) |
Feb 16, 2022 | 4.660 | 4.685 | 4.400 | 4.560 | 150,011 | -0.02(-0.33%) |
Feb 15, 2022 | 4.580 | 4.715 | 4.510 | 4.575 | 114,939 | +0.00(+0.11%) |
Feb 14, 2022 | 4.820 | 4.990 | 4.510 | 4.570 | 85,125 | -0.25(-5.19%) |
Feb 11, 2022 | 5.000 | 5.051 | 4.680 | 4.820 | 52,066 | -0.18(-3.60%) |
Feb 10, 2022 | 5.130 | 5.200 | 4.990 | 5.000 | 118,664 | -0.17(-3.29%) |
Feb 09, 2022 | 4.980 | 5.220 | 4.910 | 5.170 | 106,663 | +0.31(+6.38%) |
Feb 08, 2022 | 4.990 | 5.070 | 4.780 | 4.860 | 65,881 | -0.11(-2.21%) |
Feb 07, 2022 | 5.300 | 5.380 | 4.960 | 4.970 | 154,835 | -0.37(-6.93%) |
Feb 04, 2022 | 5.340 | 5.420 | 5.155 | 5.340 | 80,953 | +0.12(+2.30%) |
Feb 03, 2022 | 5.460 | 5.200 | 5.220 | 31,473 | -0.34(-6.12%) | |
Feb 02, 2022 | 5.740 | 5.818 | 5.490 | 5.560 | 35,585 | -0.09(-1.59%) |
Feb 01, 2022 | 5.550 | 5.650 | 5.274 | 5.650 | 70,657 | +0.31(+5.81%) |
Jan 31, 2022 | 5.220 | 5.440 | 5.220 | 5.340 | 47,975 | +0.23(+4.50%) |
Jan 28, 2022 | 5.260 | 5.260 | 5.010 | 5.110 | 74,821 | -0.15(-2.85%) |
Jan 27, 2022 | 5.550 | 5.638 | 5.020 | 5.260 | 65,195 | -0.16(-2.95%) |
Jan 26, 2022 | 5.950 | 6.034 | 5.420 | 5.420 | 43,012 | -0.39(-6.71%) |
Jan 25, 2022 | 5.620 | 5.960 | 5.620 | 5.810 | 22,114 | +0.02(+0.35%) |
Jan 24, 2022 | 5.910 | 5.910 | 5.170 | 5.790 | 75,654 | -0.29(-4.77%) |
Jan 21, 2022 | 6.000 | 6.190 | 5.720 | 6.080 | 49,753 | -0.02(-0.33%) |
Jan 20, 2022 | 6.120 | 6.580 | 6.040 | 6.100 | 184,005 | +0.05(+0.83%) |
Jan 19, 2022 | 6.490 | 6.670 | 5.960 | 6.050 | 46,952 | -0.42(-6.49%) |
Jan 18, 2022 | 6.500 | 6.583 | 6.250 | 6.470 | 27,944 | -0.12(-1.82%) |
Jan 14, 2022 | 6.590 | 0 | -0.27(-3.94%) | |||
Jan 13, 2022 | 7.530 | 8.840 | 6.660 | 6.860 | 779,523 | -0.47(-6.41%) |
Jan 12, 2022 | 7.940 | 7.940 | 7.320 | 7.330 | 51,284 | -0.47(-6.03%) |
Jan 11, 2022 | 7.700 | 7.991 | 7.540 | 7.800 | 25,372 | +0.06(+0.78%) |
Jan 10, 2022 | 7.860 | 8.000 | 7.460 | 7.740 | 67,066 | -0.12(-1.53%) |
Jan 07, 2022 | 7.810 | 7.950 | 7.550 | 7.860 | 27,424 | +0.01(+0.13%) |
Jan 06, 2022 | 8.100 | 8.274 | 7.720 | 7.850 | 27,240 | -0.23(-2.85%) |
Jan 05, 2022 | 8.320 | 8.461 | 8.000 | 8.080 | 19,720 | -0.31(-3.69%) |
Jan 04, 2022 | 8.860 | 8.940 | 8.260 | 8.390 | 45,918 | -0.37(-4.22%) |