Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.801 | 4.982 | 4.767 | 4.885 | 2,024,987 | +0.07(+1.40%) |
Mar 30, 2022 | 4.716 | 4.927 | 4.716 | 4.818 | 2,296,082 | +0.15(+3.25%) |
Mar 29, 2022 | 4.523 | 4.725 | 4.417 | 4.666 | 2,588,551 | +0.05(+1.09%) |
Mar 28, 2022 | 4.691 | 4.729 | 4.573 | 4.615 | 2,500,049 | -0.15(-3.18%) |
Mar 25, 2022 | 4.540 | 4.792 | 4.540 | 4.767 | 2,419,756 | +0.20(+4.43%) |
Mar 24, 2022 | 4.742 | 4.742 | 4.531 | 4.565 | 4,514,521 | -0.17(-3.56%) |
Mar 23, 2022 | 4.860 | 4.877 | 4.708 | 4.733 | 2,629,082 | -0.13(-2.77%) |
Mar 22, 2022 | 4.809 | 4.877 | 4.763 | 4.868 | 2,224,658 | +0.07(+1.40%) |
Mar 21, 2022 | 4.868 | 4.868 | 4.767 | 4.801 | 2,582,446 | -0.08(-1.72%) |
Mar 18, 2022 | 4.851 | 4.910 | 4.775 | 4.885 | 2,775,961 | +0.03(+0.69%) |
Mar 17, 2022 | 4.725 | 4.877 | 4.721 | 4.851 | 2,240,805 | +0.13(+2.86%) |
Mar 16, 2022 | 4.573 | 4.763 | 4.565 | 4.716 | 2,869,334 | +0.21(+4.67%) |
Mar 15, 2022 | 4.388 | 4.565 | 4.329 | 4.506 | 2,482,753 | +0.04(+0.94%) |
Mar 14, 2022 | 4.607 | 4.607 | 4.430 | 4.464 | 2,606,287 | -0.18(-3.81%) |
Mar 11, 2022 | 4.902 | 4.930 | 4.641 | 4.641 | 2,683,221 | -0.33(-6.61%) |
Mar 10, 2022 | 4.834 | 5.011 | 4.834 | 4.969 | 4,690,296 | +0.12(+2.43%) |
Mar 09, 2022 | 5.053 | 5.062 | 4.801 | 4.851 | 5,315,330 | -0.30(-5.88%) |
Mar 08, 2022 | 5.222 | 5.289 | 4.948 | 5.154 | 3,499,702 | -0.06(-1.13%) |
Mar 07, 2022 | 5.180 | 5.378 | 5.112 | 5.213 | 5,932,562 | +0.06(+1.14%) |
Mar 04, 2022 | 5.180 | 5.205 | 4.885 | 5.154 | 4,160,950 | -0.06(-1.13%) |
Mar 03, 2022 | 5.289 | 5.314 | 5.083 | 5.213 | 3,763,666 | +0.02(+0.32%) |
Mar 02, 2022 | 5.264 | 5.272 | 5.121 | 5.197 | 2,944,246 | -0.08(-1.44%) |
Mar 01, 2022 | 5.432 | 5.474 | 5.112 | 5.272 | 5,575,111 | -0.03(-0.48%) |
Feb 28, 2022 | 5.095 | 5.403 | 5.095 | 5.298 | 5,361,696 | +0.29(+5.71%) |
Feb 25, 2022 | 5.003 | 5.037 | 4.944 | 5.011 | 3,101,931 | +0.00(+0.00%) |
Feb 24, 2022 | 4.700 | 5.049 | 4.675 | 5.011 | 6,221,025 | +0.27(+5.68%) |
Feb 23, 2022 | 4.750 | 4.801 | 4.691 | 4.742 | 2,176,152 | -0.01(-0.18%) |
Feb 22, 2022 | 4.658 | 4.792 | 4.615 | 4.750 | 2,686,651 | +0.14(+3.11%) |
Feb 18, 2022 | 4.607 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.767 | 4.868 | 4.721 | 4.750 | 2,470,545 | -0.02(-0.35%) |
Feb 16, 2022 | 4.658 | 4.767 | 4.658 | 4.767 | 2,719,285 | +0.12(+2.54%) |
Feb 15, 2022 | 4.607 | 4.683 | 4.582 | 4.649 | 1,375,942 | +0.01(+0.18%) |
Feb 14, 2022 | 4.750 | 4.792 | 4.565 | 4.641 | 2,872,415 | -0.13(-2.64%) |
Feb 11, 2022 | 4.674 | 4.934 | 4.657 | 4.767 | 3,672,645 | +0.12(+2.53%) |
Feb 10, 2022 | 4.557 | 4.716 | 4.548 | 4.649 | 4,713,133 | +0.08(+1.65%) |
Feb 09, 2022 | 4.574 | 4.592 | 4.439 | 4.574 | 2,332,423 | +0.00(+0.00%) |
Feb 08, 2022 | 4.397 | 4.607 | 4.381 | 4.574 | 4,351,012 | +0.34(+7.92%) |
Feb 07, 2022 | 4.171 | 4.313 | 4.171 | 4.238 | 2,593,942 | +0.06(+1.41%) |
Feb 04, 2022 | 4.078 | 4.204 | 4.045 | 4.179 | 2,069,763 | +0.08(+2.05%) |
Feb 03, 2022 | 4.120 | 4.154 | 4.095 | 2,388,862 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.313 | 4.355 | 4.162 | 4.179 | 1,986,092 | -0.05(-1.19%) |
Feb 01, 2022 | 4.095 | 4.250 | 4.078 | 4.230 | 2,527,518 | +0.13(+3.28%) |
Jan 31, 2022 | 4.070 | 4.137 | 4.095 | 2,455,304 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.137 | 4.179 | 4.020 | 4.129 | 1,566,934 | -0.04(-1.01%) |
Jan 27, 2022 | 4.120 | 4.263 | 4.112 | 4.171 | 2,057,947 | +0.08(+1.84%) |
Jan 26, 2022 | 4.112 | 4.209 | 4.045 | 4.095 | 2,284,178 | +0.03(+0.83%) |
Jan 25, 2022 | 3.953 | 4.095 | 3.885 | 4.062 | 2,885,070 | +0.06(+1.47%) |
Jan 24, 2022 | 4.095 | 4.095 | 3.818 | 4.003 | 5,986,214 | -0.13(-3.25%) |
Jan 21, 2022 | 4.305 | 4.305 | 4.120 | 4.137 | 3,341,728 | -0.18(-4.09%) |
Jan 20, 2022 | 4.448 | 4.494 | 4.305 | 4.313 | 1,429,732 | -0.12(-2.65%) |
Jan 19, 2022 | 4.490 | 4.506 | 4.423 | 4.431 | 1,564,658 | -0.04(-0.94%) |
Jan 18, 2022 | 4.649 | 4.657 | 4.464 | 4.473 | 1,899,297 | -0.23(-4.82%) |
Jan 14, 2022 | 4.699 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.733 | 4.767 | 4.624 | 4.674 | 2,132,486 | -0.06(-1.24%) |
Jan 12, 2022 | 4.657 | 4.750 | 4.641 | 4.733 | 1,985,444 | +0.12(+2.55%) |
Jan 11, 2022 | 4.532 | 4.670 | 4.523 | 4.616 | 2,508,481 | +0.11(+2.42%) |
Jan 10, 2022 | 4.448 | 4.506 | 4.364 | 4.506 | 1,493,680 | +0.03(+0.56%) |
Jan 07, 2022 | 4.448 | 4.490 | 4.397 | 4.481 | 1,437,630 | +0.07(+1.52%) |
Jan 06, 2022 | 4.456 | 4.532 | 4.406 | 4.414 | 1,017,868 | -0.03(-0.75%) |
Jan 05, 2022 | 4.582 | 4.678 | 4.448 | 4.448 | 1,922,047 | -0.13(-2.93%) |
Jan 04, 2022 | 4.582 | 4.657 | 4.523 | 4.582 | 2,799,730 | +0.07(+1.49%) |