Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.720 | 5.720 | 5.410 | 5.440 | 40,742 | -0.25(-4.39%) |
Mar 30, 2022 | 5.850 | 6.000 | 5.650 | 5.690 | 61,803 | -0.22(-3.72%) |
Mar 29, 2022 | 5.770 | 6.000 | 5.620 | 5.910 | 51,571 | +0.20(+3.50%) |
Mar 28, 2022 | 5.910 | 6.040 | 5.670 | 5.710 | 62,095 | -0.33(-5.46%) |
Mar 25, 2022 | 5.740 | 6.290 | 5.590 | 6.040 | 159,886 | +0.48(+8.63%) |
Mar 24, 2022 | 5.480 | 5.570 | 5.220 | 5.560 | 41,019 | +0.15(+2.77%) |
Mar 23, 2022 | 5.700 | 5.700 | 5.370 | 5.410 | 33,627 | -0.17(-3.05%) |
Mar 22, 2022 | 5.630 | 5.720 | 5.450 | 5.580 | 45,692 | +0.11(+2.01%) |
Mar 21, 2022 | 5.640 | 5.800 | 5.400 | 5.470 | 81,203 | -0.17(-3.01%) |
Mar 18, 2022 | 4.710 | 5.640 | 4.710 | 5.640 | 203,901 | +0.71(+14.40%) |
Mar 17, 2022 | 4.730 | 4.950 | 4.710 | 4.930 | 47,702 | +0.19(+4.01%) |
Mar 16, 2022 | 4.720 | 4.840 | 4.570 | 4.740 | 52,242 | +0.15(+3.27%) |
Mar 15, 2022 | 4.800 | 4.800 | 4.590 | 4.590 | 40,161 | -0.24(-4.97%) |
Mar 14, 2022 | 5.250 | 5.250 | 4.790 | 4.830 | 33,909 | -0.23(-4.55%) |
Mar 11, 2022 | 5.210 | 5.220 | 5.020 | 5.060 | 14,906 | -0.22(-4.17%) |
Mar 10, 2022 | 5.200 | 5.340 | 5.180 | 5.280 | 13,872 | +0.04(+0.76%) |
Mar 09, 2022 | 5.260 | 5.450 | 5.160 | 5.240 | 17,167 | -0.11(-2.06%) |
Mar 08, 2022 | 4.940 | 5.390 | 4.870 | 5.350 | 37,957 | +0.32(+6.36%) |
Mar 07, 2022 | 5.060 | 5.110 | 4.970 | 5.030 | 30,660 | -0.07(-1.37%) |
Mar 04, 2022 | 5.120 | 5.330 | 4.940 | 5.100 | 54,574 | -0.08(-1.54%) |
Mar 03, 2022 | 5.370 | 5.370 | 5.010 | 5.180 | 51,704 | -0.15(-2.81%) |
Mar 02, 2022 | 5.050 | 5.380 | 5.010 | 5.330 | 67,908 | +0.28(+5.54%) |
Mar 01, 2022 | 5.220 | 5.250 | 5.000 | 5.050 | 51,462 | -0.12(-2.32%) |
Feb 28, 2022 | 4.910 | 5.210 | 4.860 | 5.170 | 34,217 | +0.27(+5.51%) |
Feb 25, 2022 | 5.100 | 4.990 | 4.870 | 4.900 | 33,320 | -0.13(-2.58%) |
Feb 24, 2022 | 4.750 | 5.070 | 4.750 | 5.030 | 87,636 | +0.15(+3.07%) |
Feb 23, 2022 | 4.780 | 4.930 | 4.780 | 4.880 | 25,158 | +0.06(+1.24%) |
Feb 22, 2022 | 4.930 | 4.940 | 4.780 | 4.820 | 39,548 | -0.12(-2.43%) |
Feb 18, 2022 | 4.940 | 0 | -0.13(-2.56%) | |||
Feb 17, 2022 | 5.280 | 5.400 | 5.030 | 5.070 | 24,027 | -0.34(-6.28%) |
Feb 16, 2022 | 5.590 | 5.590 | 5.250 | 5.410 | 25,334 | -0.06(-1.10%) |
Feb 15, 2022 | 5.300 | 5.490 | 5.290 | 5.470 | 34,429 | +0.26(+4.99%) |
Feb 14, 2022 | 5.230 | 5.380 | 5.130 | 5.210 | 34,069 | -0.10(-1.88%) |
Feb 11, 2022 | 5.600 | 5.600 | 5.210 | 5.310 | 65,965 | -0.23(-4.15%) |
Feb 10, 2022 | 5.390 | 5.790 | 5.260 | 5.540 | 116,081 | +0.20(+3.75%) |
Feb 09, 2022 | 4.960 | 5.500 | 4.960 | 5.340 | 50,463 | +0.39(+7.88%) |
Feb 08, 2022 | 4.990 | 5.170 | 4.850 | 4.950 | 98,374 | -0.07(-1.39%) |
Feb 07, 2022 | 5.060 | 5.070 | 4.860 | 5.020 | 25,873 | +0.10(+2.03%) |
Feb 04, 2022 | 4.850 | 4.980 | 4.780 | 4.920 | 30,956 | +0.12(+2.50%) |
Feb 03, 2022 | 5.160 | 4.750 | 4.800 | 77,279 | -0.39(-7.51%) | |
Feb 02, 2022 | 5.160 | 5.290 | 5.110 | 5.190 | 51,622 | +0.11(+2.17%) |
Feb 01, 2022 | 4.800 | 5.180 | 4.780 | 5.080 | 69,440 | +0.29(+6.05%) |
Jan 31, 2022 | 4.430 | 4.800 | 4.430 | 4.790 | 48,781 | +0.33(+7.40%) |
Jan 28, 2022 | 4.370 | 4.480 | 4.220 | 4.460 | 42,090 | +0.09(+2.06%) |
Jan 27, 2022 | 4.440 | 4.610 | 4.340 | 4.370 | 35,506 | -0.13(-2.89%) |
Jan 26, 2022 | 4.610 | 4.800 | 4.440 | 4.500 | 37,178 | -0.10(-2.17%) |
Jan 25, 2022 | 4.500 | 4.740 | 4.350 | 4.600 | 42,477 | +0.03(+0.66%) |
Jan 24, 2022 | 4.390 | 4.570 | 4.030 | 4.570 | 105,510 | +0.09(+2.01%) |
Jan 21, 2022 | 4.560 | 4.600 | 4.380 | 4.480 | 74,598 | -0.10(-2.18%) |
Jan 20, 2022 | 4.650 | 4.810 | 4.570 | 4.580 | 81,643 | +0.00(+0.00%) |
Jan 19, 2022 | 4.710 | 4.720 | 4.570 | 4.580 | 38,244 | -0.07(-1.51%) |
Jan 18, 2022 | 4.880 | 4.900 | 4.600 | 4.650 | 46,595 | -0.10(-2.11%) |
Jan 17, 2022 | 5.000 | 5.000 | 4.710 | 4.750 | 31,461 | -0.25(-5.00%) |
Jan 14, 2022 | 4.610 | 5.000 | 4.540 | 5.000 | 45,348 | +0.41(+8.93%) |
Jan 13, 2022 | 4.860 | 4.920 | 4.590 | 4.590 | 55,063 | -0.25(-5.17%) |
Jan 12, 2022 | 5.060 | 5.060 | 4.800 | 4.840 | 32,820 | -0.14(-2.81%) |
Jan 11, 2022 | 4.980 | 5.080 | 4.800 | 4.980 | 48,885 | +0.06(+1.22%) |
Jan 10, 2022 | 4.710 | 4.970 | 4.500 | 4.920 | 54,462 | +0.28(+6.03%) |
Jan 07, 2022 | 4.830 | 4.830 | 4.540 | 4.640 | 31,086 | -0.04(-0.85%) |
Jan 06, 2022 | 4.850 | 4.850 | 4.620 | 4.680 | 53,988 | -0.09(-1.89%) |
Jan 05, 2022 | 5.140 | 5.140 | 4.770 | 4.770 | 76,444 | -0.32(-6.29%) |