Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.510 | 5.670 | 5.240 | 5.300 | 271,780 | -0.36(-6.36%) |
Mar 30, 2022 | 5.050 | 6.120 | 5.000 | 5.660 | 1,776,089 | +0.65(+12.97%) |
Mar 29, 2022 | 4.970 | 5.120 | 4.850 | 5.010 | 100,319 | -0.05(-0.99%) |
Mar 28, 2022 | 5.160 | 5.210 | 4.830 | 5.060 | 80,747 | -0.04(-0.78%) |
Mar 25, 2022 | 5.450 | 5.450 | 4.910 | 5.100 | 199,113 | -0.25(-4.67%) |
Mar 24, 2022 | 4.690 | 5.460 | 4.560 | 5.350 | 621,079 | +0.73(+15.80%) |
Mar 23, 2022 | 4.430 | 4.730 | 4.290 | 4.620 | 151,968 | +0.09(+1.99%) |
Mar 22, 2022 | 4.540 | 4.590 | 4.250 | 4.530 | 164,773 | +0.07(+1.57%) |
Mar 21, 2022 | 4.080 | 4.700 | 4.020 | 4.460 | 382,487 | +0.36(+8.78%) |
Mar 18, 2022 | 4.250 | 4.350 | 4.100 | 4.100 | 115,819 | -0.20(-4.65%) |
Mar 17, 2022 | 4.020 | 4.430 | 3.930 | 4.300 | 257,209 | +0.20(+4.88%) |
Mar 16, 2022 | 4.560 | 4.560 | 4.010 | 4.100 | 324,437 | -0.45(-9.89%) |
Mar 15, 2022 | 5.840 | 5.840 | 4.410 | 4.550 | 737,083 | -1.12(-19.75%) |
Mar 14, 2022 | 5.350 | 6.300 | 4.980 | 5.670 | 1,916,284 | +0.46(+8.83%) |
Mar 11, 2022 | 5.210 | 5.400 | 4.900 | 5.210 | 315,561 | -0.19(-3.52%) |
Mar 10, 2022 | 4.430 | 6.050 | 4.350 | 5.400 | 2,566,611 | +0.77(+16.63%) |
Mar 09, 2022 | 4.360 | 4.800 | 4.250 | 4.630 | 306,360 | +0.30(+6.93%) |
Mar 08, 2022 | 5.520 | 5.747 | 3.880 | 4.330 | 488,930 | -1.17(-21.27%) |
Mar 07, 2022 | 6.260 | 7.210 | 5.170 | 5.500 | 1,872,268 | +0.26(+4.96%) |
Mar 04, 2022 | 4.600 | 5.650 | 4.480 | 5.240 | 824,960 | +0.59(+12.80%) |
Mar 03, 2022 | 4.380 | 5.100 | 4.265 | 4.645 | 573,816 | +0.35(+8.03%) |
Mar 02, 2022 | 4.090 | 4.380 | 4.090 | 4.300 | 34,687 | +0.05(+1.18%) |
Mar 01, 2022 | 4.280 | 4.410 | 4.120 | 4.250 | 63,727 | +0.05(+1.19%) |
Feb 28, 2022 | 4.190 | 4.280 | 4.130 | 4.200 | 43,125 | +0.05(+1.20%) |
Feb 25, 2022 | 4.000 | 4.226 | 3.940 | 4.150 | 45,862 | +0.19(+4.80%) |
Feb 24, 2022 | 3.880 | 4.050 | 3.850 | 3.960 | 19,166 | +0.05(+1.28%) |
Feb 23, 2022 | 3.960 | 4.050 | 3.910 | 3.910 | 3,846 | -0.14(-3.46%) |
Feb 22, 2022 | 3.920 | 4.050 | 3.920 | 4.050 | 6,578 | -0.01(-0.25%) |
Feb 18, 2022 | 4.060 | 0 | +0.15(+3.84%) | |||
Feb 17, 2022 | 4.120 | 4.120 | 3.873 | 3.910 | 26,922 | -0.17(-4.17%) |
Feb 16, 2022 | 4.010 | 4.090 | 3.830 | 4.080 | 16,355 | +0.04(+0.99%) |
Feb 15, 2022 | 3.940 | 4.060 | 3.810 | 4.040 | 20,987 | +0.22(+5.76%) |
Feb 14, 2022 | 4.010 | 4.010 | 3.790 | 3.820 | 12,070 | -0.06(-1.55%) |
Feb 11, 2022 | 3.900 | 4.120 | 3.750 | 3.880 | 18,740 | +0.05(+1.31%) |
Feb 10, 2022 | 4.040 | 4.045 | 3.820 | 3.830 | 23,357 | -0.16(-4.01%) |
Feb 09, 2022 | 4.020 | 4.190 | 3.870 | 3.990 | 63,890 | -0.04(-0.99%) |
Feb 08, 2022 | 3.790 | 4.090 | 3.720 | 4.030 | 87,291 | +0.13(+3.33%) |
Feb 07, 2022 | 3.780 | 4.060 | 3.780 | 3.900 | 96,735 | +0.18(+4.84%) |
Feb 04, 2022 | 3.615 | 3.810 | 3.615 | 3.720 | 7,627 | +0.09(+2.48%) |
Feb 03, 2022 | 3.690 | 3.770 | 3.530 | 3.630 | 12,934 | -0.13(-3.46%) |
Feb 02, 2022 | 3.790 | 3.900 | 3.650 | 3.760 | 45,678 | +0.05(+1.35%) |
Feb 01, 2022 | 3.670 | 3.720 | 3.600 | 3.710 | 14,994 | +0.06(+1.64%) |
Jan 31, 2022 | 3.600 | 3.650 | 25,261 | +0.02(+0.62%) | ||
Jan 28, 2022 | 3.400 | 3.640 | 3.250 | 3.627 | 17,190 | +0.26(+7.64%) |
Jan 27, 2022 | 3.660 | 3.660 | 3.260 | 3.370 | 90,908 | -0.31(-8.42%) |
Jan 26, 2022 | 3.790 | 3.820 | 3.640 | 3.680 | 31,752 | -0.06(-1.60%) |
Jan 25, 2022 | 3.470 | 3.750 | 3.410 | 3.740 | 40,510 | +0.25(+7.16%) |
Jan 24, 2022 | 3.630 | 3.730 | 3.450 | 3.490 | 17,784 | -0.14(-3.86%) |
Jan 21, 2022 | 3.880 | 4.060 | 3.410 | 3.630 | 218,403 | -0.19(-4.97%) |
Jan 20, 2022 | 4.000 | 4.040 | 3.710 | 3.820 | 91,593 | -0.17(-4.26%) |
Jan 19, 2022 | 3.950 | 4.079 | 3.780 | 3.990 | 81,122 | +0.12(+3.10%) |
Jan 18, 2022 | 4.010 | 4.130 | 3.820 | 3.870 | 32,049 | -0.26(-6.30%) |
Jan 14, 2022 | 4.130 | 0 | +0.16(+4.03%) | |||
Jan 13, 2022 | 3.900 | 3.998 | 3.890 | 3.970 | 12,737 | +0.01(+0.25%) |
Jan 12, 2022 | 4.020 | 4.190 | 3.760 | 3.960 | 131,731 | +0.02(+0.51%) |
Jan 11, 2022 | 4.140 | 4.480 | 3.930 | 3.940 | 62,829 | -0.26(-6.19%) |
Jan 10, 2022 | 4.290 | 4.290 | 4.070 | 4.200 | 20,905 | -0.12(-2.78%) |
Jan 07, 2022 | 4.290 | 4.520 | 4.220 | 4.320 | 32,834 | +0.02(+0.47%) |
Jan 06, 2022 | 4.660 | 4.800 | 4.300 | 4.300 | 35,823 | -0.36(-7.73%) |
Jan 05, 2022 | 5.240 | 5.390 | 4.660 | 4.660 | 48,262 | -0.64(-12.08%) |
Jan 04, 2022 | 5.120 | 5.650 | 5.075 | 5.300 | 119,435 | +0.18(+3.52%) |