Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.339 | 5.339 | 5.250 | 5.250 | 28,378 | -0.13(-2.34%) |
Mar 30, 2022 | 5.487 | 5.487 | 5.376 | 5.376 | 24,543 | -0.10(-1.89%) |
Mar 29, 2022 | 5.531 | 5.554 | 5.405 | 5.480 | 17,139 | +0.01(+0.14%) |
Mar 28, 2022 | 5.413 | 5.494 | 5.413 | 5.472 | 18,141 | +0.07(+1.23%) |
Mar 25, 2022 | 5.339 | 5.413 | 5.339 | 5.405 | 33,892 | +0.09(+1.67%) |
Mar 24, 2022 | 5.339 | 5.339 | 5.308 | 5.316 | 22,271 | +0.00(+0.00%) |
Mar 23, 2022 | 5.242 | 5.316 | 5.242 | 5.316 | 9,095 | +0.10(+1.85%) |
Mar 22, 2022 | 5.198 | 5.235 | 5.190 | 5.220 | 16,754 | +0.05(+1.00%) |
Mar 21, 2022 | 5.250 | 5.250 | 5.064 | 5.168 | 27,506 | -0.04(-0.71%) |
Mar 18, 2022 | 5.101 | 5.205 | 5.057 | 5.205 | 30,951 | +0.16(+3.24%) |
Mar 17, 2022 | 5.087 | 5.138 | 5.005 | 5.042 | 31,268 | -0.03(-0.58%) |
Mar 16, 2022 | 5.309 | 5.309 | 5.050 | 5.072 | 17,203 | -0.13(-2.43%) |
Mar 15, 2022 | 5.161 | 5.235 | 5.042 | 5.198 | 22,968 | +0.04(+0.72%) |
Mar 14, 2022 | 5.161 | 5.190 | 5.146 | 5.161 | 18,240 | +0.01(+0.29%) |
Mar 11, 2022 | 5.161 | 5.162 | 5.084 | 5.146 | 15,988 | -0.01(-0.29%) |
Mar 10, 2022 | 5.257 | 5.257 | 5.113 | 5.161 | 18,642 | +0.00(+0.00%) |
Mar 09, 2022 | 5.213 | 5.227 | 5.153 | 5.161 | 22,839 | -0.03(-0.52%) |
Mar 08, 2022 | 5.227 | 5.242 | 5.116 | 5.188 | 26,039 | -0.04(-0.76%) |
Mar 07, 2022 | 5.265 | 5.335 | 5.146 | 5.227 | 41,093 | -0.09(-1.67%) |
Mar 04, 2022 | 5.339 | 5.376 | 5.265 | 5.316 | 22,901 | -0.02(-0.42%) |
Mar 03, 2022 | 5.287 | 5.339 | 5.198 | 5.339 | 18,116 | -0.01(-0.14%) |
Mar 02, 2022 | 5.257 | 5.405 | 5.242 | 5.346 | 15,630 | +0.14(+2.71%) |
Mar 01, 2022 | 5.227 | 5.227 | 5.205 | 5.205 | 14,808 | +0.00(+0.00%) |
Feb 28, 2022 | 5.361 | 5.465 | 5.205 | 5.205 | 24,990 | +0.00(+0.00%) |
Feb 25, 2022 | 5.124 | 5.227 | 5.130 | 5.205 | 30,971 | +0.06(+1.15%) |
Feb 24, 2022 | 5.116 | 5.185 | 5.035 | 5.146 | 42,974 | -0.05(-1.00%) |
Feb 23, 2022 | 5.287 | 5.307 | 5.131 | 5.198 | 30,256 | -0.10(-1.82%) |
Feb 22, 2022 | 5.398 | 5.405 | 5.265 | 5.294 | 71,753 | -0.11(-1.95%) |
Feb 18, 2022 | 5.400 | 0 | -0.12(-2.25%) | |||
Feb 17, 2022 | 5.661 | 5.676 | 5.502 | 5.524 | 58,083 | -0.14(-2.42%) |
Feb 16, 2022 | 5.705 | 5.712 | 5.632 | 5.661 | 60,931 | -0.05(-0.88%) |
Feb 15, 2022 | 5.719 | 5.733 | 5.596 | 5.712 | 44,092 | +0.02(+0.38%) |
Feb 14, 2022 | 5.611 | 5.705 | 5.611 | 5.690 | 46,976 | +0.08(+1.39%) |
Feb 11, 2022 | 5.668 | 5.668 | 5.531 | 5.612 | 32,786 | +0.10(+1.73%) |
Feb 10, 2022 | 5.741 | 5.751 | 5.517 | 5.517 | 44,690 | -0.25(-4.26%) |
Feb 09, 2022 | 5.777 | 5.777 | 5.741 | 5.762 | 40,078 | +0.01(+0.13%) |
Feb 08, 2022 | 5.697 | 5.777 | 5.689 | 5.755 | 38,598 | -0.01(-0.25%) |
Feb 07, 2022 | 5.683 | 5.770 | 5.625 | 5.770 | 21,080 | +0.14(+2.44%) |
Feb 04, 2022 | 5.524 | 5.632 | 5.517 | 5.632 | 38,264 | +0.12(+2.23%) |
Feb 03, 2022 | 5.452 | 5.567 | 5.510 | 43,937 | +0.07(+1.33%) | |
Feb 02, 2022 | 5.293 | 5.437 | 5.293 | 5.437 | 36,357 | +0.09(+1.76%) |
Feb 01, 2022 | 5.286 | 5.344 | 5.286 | 5.344 | 26,805 | +0.06(+1.09%) |
Jan 31, 2022 | 5.170 | 5.329 | 5.170 | 5.286 | 15,211 | +0.06(+1.24%) |
Jan 28, 2022 | 5.235 | 5.250 | 5.141 | 5.221 | 20,071 | -0.04(-0.82%) |
Jan 27, 2022 | 5.286 | 5.351 | 5.249 | 5.264 | 19,624 | -0.02(-0.41%) |
Jan 26, 2022 | 5.271 | 5.307 | 5.235 | 5.286 | 17,591 | +0.08(+1.53%) |
Jan 25, 2022 | 5.221 | 5.221 | 5.141 | 5.206 | 28,397 | +0.11(+2.09%) |
Jan 24, 2022 | 5.307 | 5.307 | 4.954 | 5.100 | 113,496 | -0.22(-4.20%) |
Jan 21, 2022 | 5.271 | 5.372 | 5.163 | 5.323 | 47,791 | -0.03(-0.52%) |
Jan 20, 2022 | 5.401 | 5.409 | 5.271 | 5.351 | 26,616 | -0.02(-0.40%) |
Jan 19, 2022 | 5.286 | 5.409 | 5.250 | 5.372 | 19,548 | +0.06(+1.22%) |
Jan 18, 2022 | 5.358 | 5.409 | 5.307 | 5.307 | 20,884 | +0.01(+0.27%) |
Jan 14, 2022 | 5.293 | 0 | +0.06(+1.10%) | |||
Jan 13, 2022 | 5.192 | 5.250 | 5.192 | 5.235 | 18,032 | +0.01(+0.14%) |
Jan 12, 2022 | 5.344 | 5.397 | 5.199 | 5.228 | 16,723 | +0.01(+0.14%) |
Jan 11, 2022 | 5.307 | 5.394 | 5.221 | 5.221 | 15,168 | -0.05(-0.96%) |
Jan 10, 2022 | 5.293 | 5.307 | 5.214 | 5.271 | 14,754 | +0.05(+0.97%) |
Jan 07, 2022 | 5.170 | 5.278 | 5.156 | 5.221 | 13,050 | +0.05(+0.98%) |
Jan 06, 2022 | 5.279 | 5.279 | 5.154 | 5.170 | 30,855 | -0.04(-0.83%) |
Jan 05, 2022 | 4.990 | 5.264 | 4.990 | 5.214 | 42,729 | +0.22(+4.49%) |
Jan 04, 2022 | 5.011 | 5.019 | 4.982 | 4.990 | 21,670 | -0.01(-0.29%) |