Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.460 | 5.560 | 5.395 | 5.510 | 729,270 | +0.04(+0.73%) |
Mar 30, 2022 | 5.130 | 5.610 | 5.050 | 5.470 | 1,248,304 | +0.30(+5.80%) |
Mar 29, 2022 | 5.250 | 5.400 | 5.100 | 5.170 | 535,186 | +0.02(+0.39%) |
Mar 28, 2022 | 5.000 | 5.310 | 4.960 | 5.150 | 575,571 | +0.15(+3.00%) |
Mar 25, 2022 | 5.070 | 5.170 | 4.940 | 5.000 | 453,231 | -0.06(-1.19%) |
Mar 24, 2022 | 5.060 | 5.120 | 4.980 | 5.060 | 371,679 | +0.04(+0.80%) |
Mar 23, 2022 | 5.200 | 5.280 | 5.010 | 5.020 | 388,062 | -0.22(-4.20%) |
Mar 22, 2022 | 5.560 | 5.640 | 5.190 | 5.240 | 725,043 | -0.30(-5.42%) |
Mar 21, 2022 | 5.430 | 5.750 | 5.295 | 5.540 | 1,036,782 | +0.01(+0.18%) |
Mar 18, 2022 | 5.650 | 6.130 | 5.460 | 5.530 | 3,868,249 | -0.15(-2.64%) |
Mar 17, 2022 | 5.480 | 5.890 | 5.358 | 5.680 | 1,682,617 | +0.19(+3.46%) |
Mar 16, 2022 | 5.580 | 5.660 | 5.140 | 5.490 | 1,140,705 | +0.02(+0.37%) |
Mar 15, 2022 | 4.890 | 5.510 | 4.870 | 5.470 | 1,115,048 | +0.59(+12.09%) |
Mar 14, 2022 | 4.920 | 5.090 | 4.770 | 4.880 | 1,458,539 | -0.13(-2.59%) |
Mar 11, 2022 | 5.860 | 5.860 | 4.990 | 5.010 | 606,336 | -0.72(-12.57%) |
Mar 10, 2022 | 5.570 | 5.775 | 5.425 | 5.730 | 1,463,429 | -0.01(-0.17%) |
Mar 09, 2022 | 4.810 | 5.800 | 4.750 | 5.740 | 1,472,728 | +1.03(+21.87%) |
Mar 08, 2022 | 4.560 | 4.950 | 4.450 | 4.710 | 524,429 | +0.20(+4.43%) |
Mar 07, 2022 | 4.310 | 4.560 | 4.270 | 4.510 | 925,395 | +0.20(+4.64%) |
Mar 04, 2022 | 4.270 | 4.370 | 4.015 | 4.310 | 880,246 | +0.06(+1.41%) |
Mar 03, 2022 | 4.780 | 4.780 | 4.110 | 4.250 | 594,167 | -0.49(-10.34%) |
Mar 02, 2022 | 4.760 | 4.865 | 4.610 | 4.740 | 596,431 | +0.04(+0.85%) |
Mar 01, 2022 | 4.990 | 5.040 | 4.660 | 4.700 | 667,626 | -0.29(-5.81%) |
Feb 28, 2022 | 5.080 | 5.440 | 4.885 | 4.990 | 665,726 | -0.03(-0.60%) |
Feb 25, 2022 | 4.850 | 5.020 | 4.590 | 5.020 | 661,955 | +0.01(+0.20%) |
Feb 24, 2022 | 4.420 | 5.015 | 4.360 | 5.010 | 1,083,745 | +0.44(+9.63%) |
Feb 23, 2022 | 4.980 | 5.010 | 4.550 | 4.570 | 468,544 | -0.32(-6.54%) |
Feb 22, 2022 | 5.210 | 5.210 | 4.870 | 4.890 | 502,438 | -0.26(-5.05%) |
Feb 18, 2022 | 5.150 | 0 | -0.26(-4.81%) | |||
Feb 17, 2022 | 5.630 | 5.730 | 5.340 | 5.410 | 462,578 | -0.31(-5.42%) |
Feb 16, 2022 | 5.680 | 5.800 | 5.360 | 5.720 | 890,590 | -0.04(-0.69%) |
Feb 15, 2022 | 5.730 | 5.930 | 5.630 | 5.760 | 430,483 | +0.19(+3.41%) |
Feb 14, 2022 | 5.870 | 5.900 | 5.520 | 5.570 | 275,230 | -0.22(-3.80%) |
Feb 11, 2022 | 5.900 | 6.100 | 5.730 | 5.790 | 634,816 | -0.10(-1.70%) |
Feb 10, 2022 | 6.010 | 6.440 | 5.770 | 5.890 | 550,649 | -0.34(-5.46%) |
Feb 09, 2022 | 6.200 | 6.540 | 6.110 | 6.230 | 573,922 | +0.13(+2.13%) |
Feb 08, 2022 | 6.090 | 6.260 | 5.850 | 6.100 | 657,652 | -0.15(-2.40%) |
Feb 07, 2022 | 6.130 | 6.390 | 6.025 | 6.250 | 368,260 | +0.10(+1.63%) |
Feb 04, 2022 | 5.920 | 6.400 | 5.860 | 6.150 | 1,089,409 | +0.22(+3.71%) |
Feb 03, 2022 | 6.140 | 5.840 | 5.930 | 790,576 | -0.51(-7.92%) | |
Feb 02, 2022 | 6.720 | 6.720 | 6.240 | 6.440 | 655,554 | -0.31(-4.59%) |
Feb 01, 2022 | 6.570 | 6.760 | 6.390 | 6.750 | 588,945 | +0.00(+0.00%) |
Jan 31, 2022 | 6.310 | 6.750 | 525,989 | +0.36(+5.63%) | ||
Jan 28, 2022 | 6.340 | 6.535 | 6.040 | 6.390 | 1,420,354 | -0.01(-0.16%) |
Jan 27, 2022 | 7.010 | 7.170 | 6.340 | 6.400 | 590,111 | -0.56(-8.05%) |
Jan 26, 2022 | 7.400 | 7.530 | 6.910 | 6.960 | 373,448 | -0.30(-4.13%) |
Jan 25, 2022 | 7.390 | 7.630 | 6.980 | 7.260 | 399,686 | -0.44(-5.71%) |
Jan 24, 2022 | 7.090 | 7.760 | 6.980 | 7.700 | 1,226,930 | +0.40(+5.48%) |
Jan 21, 2022 | 7.600 | 7.880 | 7.240 | 7.300 | 681,922 | -0.40(-5.19%) |
Jan 20, 2022 | 8.100 | 8.425 | 7.680 | 7.700 | 664,867 | -0.15(-1.91%) |
Jan 19, 2022 | 8.290 | 8.610 | 7.780 | 7.850 | 972,991 | -0.24(-2.97%) |
Jan 18, 2022 | 8.610 | 8.700 | 8.040 | 8.090 | 649,681 | -0.73(-8.28%) |
Jan 14, 2022 | 8.820 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.480 | 9.730 | 8.740 | 8.830 | 420,887 | -0.55(-5.86%) |
Jan 12, 2022 | 9.640 | 9.880 | 9.233 | 9.380 | 508,460 | -0.19(-1.99%) |
Jan 11, 2022 | 9.720 | 9.950 | 9.390 | 9.570 | 294,696 | -0.24(-2.45%) |
Jan 10, 2022 | 9.510 | 9.935 | 9.390 | 9.810 | 298,830 | +0.29(+3.05%) |
Jan 07, 2022 | 9.800 | 9.990 | 9.430 | 9.520 | 373,557 | -0.14(-1.45%) |
Jan 06, 2022 | 9.680 | 10.09 | 9.410 | 9.660 | 354,622 | -0.02(-0.21%) |
Jan 05, 2022 | 10.22 | 10.28 | 9.650 | 9.680 | 481,273 | -0.49(-4.82%) |
Jan 04, 2022 | 10.45 | 10.47 | 9.970 | 10.17 | 329,451 | -0.23(-2.21%) |