Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.090 | 5.185 | 5.050 | 5.160 | 2,457,143 | +0.07(+1.38%) |
Mar 30, 2022 | 5.080 | 5.210 | 5.020 | 5.090 | 2,380,372 | -0.04(-0.78%) |
Mar 29, 2022 | 4.970 | 5.140 | 4.900 | 5.130 | 1,407,034 | +0.19(+3.85%) |
Mar 28, 2022 | 4.830 | 4.960 | 4.800 | 4.940 | 1,291,521 | +0.08(+1.65%) |
Mar 25, 2022 | 4.900 | 4.940 | 4.765 | 4.860 | 1,490,430 | -0.04(-0.82%) |
Mar 24, 2022 | 4.900 | 4.990 | 4.810 | 4.900 | 1,037,434 | +0.05(+1.03%) |
Mar 23, 2022 | 4.810 | 4.910 | 4.780 | 4.850 | 1,138,997 | -0.03(-0.61%) |
Mar 22, 2022 | 4.800 | 4.900 | 4.740 | 4.880 | 1,237,874 | +0.12(+2.52%) |
Mar 21, 2022 | 4.720 | 4.805 | 4.700 | 4.760 | 1,228,306 | +0.04(+0.85%) |
Mar 18, 2022 | 4.620 | 4.740 | 4.560 | 4.720 | 2,684,982 | +0.07(+1.51%) |
Mar 17, 2022 | 4.620 | 4.659 | 4.570 | 4.650 | 1,187,191 | -0.04(-0.85%) |
Mar 16, 2022 | 4.480 | 4.690 | 4.450 | 4.690 | 819,150 | +0.27(+6.11%) |
Mar 15, 2022 | 4.330 | 4.445 | 4.310 | 4.420 | 808,230 | +0.09(+2.08%) |
Mar 14, 2022 | 4.380 | 4.425 | 4.285 | 4.330 | 924,982 | +0.01(+0.23%) |
Mar 11, 2022 | 4.400 | 4.400 | 4.250 | 4.320 | 1,258,599 | -0.06(-1.37%) |
Mar 10, 2022 | 4.350 | 4.370 | 4.200 | 4.380 | 1,042,425 | -0.01(-0.23%) |
Mar 09, 2022 | 4.400 | 4.470 | 4.370 | 4.390 | 795,700 | +0.10(+2.33%) |
Mar 08, 2022 | 4.170 | 4.425 | 4.130 | 4.290 | 1,398,477 | +0.13(+3.12%) |
Mar 07, 2022 | 4.250 | 4.300 | 4.140 | 4.160 | 1,459,180 | -0.08(-1.89%) |
Mar 04, 2022 | 4.380 | 4.380 | 4.225 | 4.240 | 1,326,580 | -0.21(-4.72%) |
Mar 03, 2022 | 4.680 | 4.680 | 4.390 | 4.450 | 1,401,099 | -0.20(-4.30%) |
Mar 02, 2022 | 4.500 | 4.690 | 4.490 | 4.650 | 1,183,360 | +0.16(+3.56%) |
Mar 01, 2022 | 4.850 | 4.890 | 4.480 | 4.490 | 1,903,463 | -0.38(-7.80%) |
Feb 28, 2022 | 5.000 | 5.080 | 4.810 | 4.870 | 2,225,846 | -0.24(-4.70%) |
Feb 25, 2022 | 5.020 | 5.165 | 5.025 | 5.110 | 1,792,209 | +0.08(+1.59%) |
Feb 24, 2022 | 4.920 | 5.040 | 4.790 | 5.030 | 2,284,834 | -0.07(-1.37%) |
Feb 23, 2022 | 4.990 | 5.250 | 4.940 | 5.100 | 3,801,196 | +0.39(+8.28%) |
Feb 22, 2022 | 4.740 | 4.865 | 4.700 | 4.710 | 4,015,014 | -0.07(-1.46%) |
Feb 18, 2022 | 4.780 | 0 | +0.10(+2.14%) | |||
Feb 17, 2022 | 4.400 | 4.760 | 4.120 | 4.680 | 4,623,424 | -0.05(-1.06%) |
Feb 16, 2022 | 4.690 | 4.765 | 4.600 | 4.730 | 1,967,110 | +0.05(+1.07%) |
Feb 15, 2022 | 4.430 | 4.740 | 4.430 | 4.680 | 2,592,126 | +0.28(+6.36%) |
Feb 14, 2022 | 4.530 | 4.640 | 4.330 | 4.400 | 3,281,764 | -0.15(-3.30%) |
Feb 11, 2022 | 4.530 | 4.670 | 4.500 | 4.550 | 2,120,367 | -0.04(-0.87%) |
Feb 10, 2022 | 4.680 | 4.800 | 4.590 | 4.590 | 2,700,750 | -0.21(-4.37%) |
Feb 09, 2022 | 4.750 | 4.900 | 4.740 | 4.800 | 4,832,324 | +0.13(+2.78%) |
Feb 08, 2022 | 4.540 | 4.710 | 4.510 | 4.670 | 7,234,779 | +0.13(+2.86%) |
Feb 07, 2022 | 4.640 | 4.660 | 4.490 | 4.540 | 2,935,560 | -0.09(-1.94%) |
Feb 04, 2022 | 4.610 | 4.740 | 4.460 | 4.630 | 1,203,907 | +0.05(+1.09%) |
Feb 03, 2022 | 4.700 | 4.565 | 4.580 | 1,571,408 | -0.15(-3.17%) | |
Feb 02, 2022 | 4.790 | 4.840 | 4.720 | 4.730 | 1,200,830 | -0.06(-1.25%) |
Feb 01, 2022 | 4.730 | 4.870 | 4.640 | 4.790 | 2,561,380 | +0.06(+1.27%) |
Jan 31, 2022 | 4.580 | 4.730 | 2,408,549 | +0.11(+2.38%) | ||
Jan 28, 2022 | 4.610 | 4.680 | 4.475 | 4.620 | 1,704,466 | -0.01(-0.22%) |
Jan 27, 2022 | 4.800 | 4.860 | 4.620 | 4.630 | 1,231,176 | -0.15(-3.14%) |
Jan 26, 2022 | 4.940 | 5.050 | 4.750 | 4.780 | 1,757,661 | -0.07(-1.44%) |
Jan 25, 2022 | 4.980 | 5.040 | 4.760 | 4.850 | 2,041,929 | -0.23(-4.53%) |
Jan 24, 2022 | 4.940 | 5.100 | 4.820 | 5.080 | 2,478,150 | +0.06(+1.20%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.990 | 5.020 | 2,005,517 | -0.10(-1.95%) |
Jan 20, 2022 | 5.070 | 5.340 | 5.065 | 5.120 | 2,241,312 | +0.07(+1.39%) |
Jan 19, 2022 | 5.280 | 5.340 | 4.970 | 5.050 | 7,058,501 | -0.17(-3.26%) |
Jan 18, 2022 | 5.510 | 5.590 | 5.190 | 5.220 | 3,833,220 | -0.37(-6.62%) |
Jan 14, 2022 | 5.590 | 0 | -0.25(-4.28%) | |||
Jan 13, 2022 | 5.860 | 5.960 | 5.840 | 5.840 | 1,842,308 | -0.02(-0.34%) |
Jan 12, 2022 | 6.050 | 6.130 | 5.860 | 5.860 | 2,211,638 | -0.18(-2.98%) |
Jan 11, 2022 | 5.890 | 6.085 | 5.890 | 6.040 | 1,208,240 | +0.13(+2.20%) |
Jan 10, 2022 | 5.950 | 5.960 | 5.700 | 5.910 | 2,017,584 | -0.03(-0.51%) |
Jan 07, 2022 | 6.160 | 6.270 | 5.870 | 5.940 | 1,906,095 | -0.22(-3.57%) |
Jan 06, 2022 | 6.220 | 6.315 | 6.060 | 6.160 | 1,650,815 | -0.04(-0.65%) |
Jan 05, 2022 | 5.970 | 6.300 | 5.910 | 6.200 | 2,848,554 | +0.23(+3.85%) |
Jan 04, 2022 | 5.860 | 6.120 | 5.790 | 5.970 | 1,975,811 | +0.37(+6.61%) |