Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.760 | 5.850 | 5.560 | 5.590 | 248,423 | -0.18(-3.12%) |
Mar 30, 2022 | 6.000 | 6.150 | 5.720 | 5.770 | 271,552 | -0.24(-3.99%) |
Mar 29, 2022 | 5.650 | 6.150 | 5.520 | 6.010 | 397,834 | +0.41(+7.32%) |
Mar 28, 2022 | 5.690 | 5.776 | 5.520 | 5.600 | 163,623 | -0.10(-1.75%) |
Mar 25, 2022 | 5.980 | 6.000 | 5.595 | 5.700 | 309,430 | -0.23(-3.88%) |
Mar 24, 2022 | 5.810 | 6.020 | 5.620 | 5.930 | 319,080 | +0.12(+2.07%) |
Mar 23, 2022 | 5.630 | 5.920 | 5.511 | 5.810 | 172,642 | +0.09(+1.57%) |
Mar 22, 2022 | 5.590 | 5.840 | 5.582 | 5.720 | 214,406 | +0.13(+2.33%) |
Mar 21, 2022 | 5.590 | 5.750 | 5.530 | 5.590 | 190,165 | -0.07(-1.24%) |
Mar 18, 2022 | 5.490 | 5.870 | 5.420 | 5.660 | 398,811 | +0.00(+0.00%) |
Mar 17, 2022 | 5.190 | 5.940 | 5.185 | 5.660 | 1,012,195 | +0.40(+7.60%) |
Mar 16, 2022 | 5.000 | 5.410 | 4.940 | 5.260 | 904,215 | +0.28(+5.62%) |
Mar 15, 2022 | 4.910 | 5.600 | 4.840 | 4.980 | 2,203,847 | +0.39(+8.50%) |
Mar 14, 2022 | 4.100 | 4.710 | 4.000 | 4.590 | 1,300,542 | +0.81(+21.43%) |
Mar 11, 2022 | 4.040 | 4.100 | 3.780 | 3.780 | 175,701 | -0.18(-4.55%) |
Mar 10, 2022 | 3.760 | 3.990 | 3.760 | 3.960 | 216,339 | +0.17(+4.49%) |
Mar 09, 2022 | 3.500 | 3.930 | 3.475 | 3.790 | 284,196 | +0.37(+10.82%) |
Mar 08, 2022 | 3.330 | 3.540 | 3.250 | 3.420 | 126,917 | +0.10(+3.01%) |
Mar 07, 2022 | 3.270 | 3.400 | 3.250 | 3.320 | 107,191 | +0.08(+2.47%) |
Mar 04, 2022 | 3.370 | 3.430 | 3.210 | 3.240 | 126,138 | -0.17(-4.99%) |
Mar 03, 2022 | 3.600 | 3.610 | 3.370 | 3.410 | 139,260 | -0.16(-4.48%) |
Mar 02, 2022 | 3.600 | 3.600 | 3.470 | 3.570 | 114,245 | +0.01(+0.28%) |
Mar 01, 2022 | 3.510 | 3.690 | 3.450 | 3.560 | 232,218 | +0.02(+0.56%) |
Feb 28, 2022 | 3.400 | 3.560 | 3.400 | 3.540 | 98,771 | +0.12(+3.51%) |
Feb 25, 2022 | 3.470 | 3.460 | 3.380 | 3.420 | 106,394 | -0.02(-0.58%) |
Feb 24, 2022 | 3.080 | 3.460 | 3.070 | 3.440 | 221,573 | +0.25(+7.84%) |
Feb 23, 2022 | 3.400 | 3.400 | 3.120 | 3.190 | 323,189 | -0.17(-5.06%) |
Feb 22, 2022 | 3.400 | 3.440 | 3.350 | 3.360 | 95,941 | -0.06(-1.75%) |
Feb 18, 2022 | 3.420 | 0 | -0.10(-2.84%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.490 | 3.520 | 110,763 | -0.19(-5.12%) |
Feb 16, 2022 | 3.630 | 3.760 | 3.547 | 3.710 | 216,171 | +0.04(+1.09%) |
Feb 15, 2022 | 3.530 | 3.670 | 3.510 | 3.670 | 179,842 | +0.17(+4.86%) |
Feb 14, 2022 | 3.770 | 3.770 | 3.450 | 3.500 | 180,424 | -0.07(-1.96%) |
Feb 11, 2022 | 3.680 | 3.800 | 3.560 | 3.570 | 333,198 | -0.12(-3.25%) |
Feb 10, 2022 | 3.640 | 3.790 | 3.625 | 3.690 | 328,177 | -0.01(-0.27%) |
Feb 09, 2022 | 3.540 | 3.700 | 3.520 | 3.700 | 173,361 | +0.21(+6.02%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.450 | 3.490 | 230,687 | -0.19(-5.16%) |
Feb 07, 2022 | 3.660 | 3.740 | 3.570 | 3.680 | 109,470 | +0.05(+1.38%) |
Feb 04, 2022 | 3.500 | 3.670 | 3.400 | 3.630 | 186,366 | +0.22(+6.45%) |
Feb 03, 2022 | 3.500 | 3.370 | 3.410 | 136,338 | -0.14(-3.94%) | |
Feb 02, 2022 | 3.770 | 3.800 | 3.540 | 3.550 | 150,747 | -0.23(-6.08%) |
Feb 01, 2022 | 3.650 | 3.960 | 3.610 | 3.780 | 360,572 | +0.16(+4.42%) |
Jan 31, 2022 | 3.380 | 3.620 | 219,536 | +0.24(+7.10%) | ||
Jan 28, 2022 | 3.150 | 3.400 | 3.060 | 3.380 | 318,970 | +0.23(+7.30%) |
Jan 27, 2022 | 3.340 | 3.390 | 3.060 | 3.150 | 362,505 | -0.15(-4.55%) |
Jan 26, 2022 | 3.490 | 3.650 | 3.290 | 3.300 | 390,612 | -0.14(-4.07%) |
Jan 25, 2022 | 3.380 | 3.520 | 3.340 | 3.440 | 1,160,670 | +0.03(+0.88%) |
Jan 24, 2022 | 3.340 | 3.440 | 3.170 | 3.410 | 1,032,324 | -0.01(-0.29%) |
Jan 21, 2022 | 3.610 | 3.610 | 3.390 | 3.420 | 430,626 | -0.18(-5.00%) |
Jan 20, 2022 | 3.900 | 3.905 | 3.580 | 3.600 | 341,114 | -0.13(-3.49%) |
Jan 19, 2022 | 3.760 | 3.815 | 3.720 | 3.730 | 210,850 | -0.02(-0.53%) |
Jan 18, 2022 | 3.920 | 3.950 | 3.730 | 3.750 | 210,984 | -0.20(-5.06%) |
Jan 14, 2022 | 3.950 | 0 | +0.15(+3.95%) | |||
Jan 13, 2022 | 4.000 | 4.020 | 3.780 | 3.800 | 417,448 | -0.17(-4.28%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.960 | 3.970 | 212,443 | -0.06(-1.49%) |
Jan 11, 2022 | 4.040 | 4.130 | 4.010 | 4.030 | 327,683 | -0.05(-1.23%) |
Jan 10, 2022 | 4.200 | 4.210 | 3.950 | 4.080 | 724,020 | -0.10(-2.39%) |
Jan 07, 2022 | 4.520 | 4.620 | 4.140 | 4.180 | 659,137 | -0.33(-7.32%) |
Jan 06, 2022 | 4.510 | 4.660 | 4.400 | 4.510 | 326,986 | +0.03(+0.67%) |
Jan 05, 2022 | 5.100 | 5.100 | 4.370 | 4.480 | 1,101,756 | -0.71(-13.68%) |
Jan 04, 2022 | 5.220 | 5.280 | 5.020 | 5.190 | 273,694 | -0.08(-1.52%) |