Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.950 | 5.018 | 4.882 | 4.891 | 4,883,128 | -0.06(-1.18%) |
Mar 30, 2022 | 4.833 | 5.034 | 4.833 | 4.950 | 5,978,433 | +0.17(+3.46%) |
Mar 29, 2022 | 4.600 | 4.799 | 4.536 | 4.784 | 8,034,136 | -0.01(-0.20%) |
Mar 28, 2022 | 4.911 | 4.920 | 4.775 | 4.794 | 5,589,304 | -0.26(-5.19%) |
Mar 25, 2022 | 4.959 | 5.134 | 4.920 | 5.057 | 5,422,928 | -0.01(-0.19%) |
Mar 24, 2022 | 5.144 | 5.251 | 5.047 | 5.066 | 8,711,128 | -0.04(-0.76%) |
Mar 23, 2022 | 4.901 | 5.120 | 4.794 | 5.105 | 8,791,829 | +0.27(+5.63%) |
Mar 22, 2022 | 4.862 | 4.882 | 4.677 | 4.833 | 9,259,566 | -0.12(-2.36%) |
Mar 21, 2022 | 4.745 | 5.018 | 4.726 | 4.950 | 7,359,195 | +0.13(+2.62%) |
Mar 18, 2022 | 4.823 | 4.906 | 4.755 | 4.823 | 14,354,504 | -0.05(-1.00%) |
Mar 17, 2022 | 4.862 | 5.023 | 4.808 | 4.872 | 7,271,219 | +0.11(+2.24%) |
Mar 16, 2022 | 4.814 | 4.849 | 4.638 | 4.765 | 8,807,474 | -0.07(-1.41%) |
Mar 15, 2022 | 4.551 | 4.920 | 4.541 | 4.833 | 11,939,335 | +0.02(+0.40%) |
Mar 14, 2022 | 4.891 | 4.955 | 4.716 | 4.814 | 11,637,163 | -0.28(-5.53%) |
Mar 11, 2022 | 4.979 | 5.183 | 4.901 | 5.096 | 8,021,067 | -0.12(-2.24%) |
Mar 10, 2022 | 5.037 | 5.280 | 5.037 | 5.212 | 10,127,451 | +0.18(+3.68%) |
Mar 09, 2022 | 4.677 | 5.096 | 4.629 | 5.027 | 13,604,874 | -0.06(-1.15%) |
Mar 08, 2022 | 5.232 | 5.348 | 4.838 | 5.086 | 21,727,672 | -0.01(-0.19%) |
Mar 07, 2022 | 5.086 | 5.171 | 4.953 | 5.096 | 15,043,644 | +0.15(+2.95%) |
Mar 04, 2022 | 4.755 | 5.096 | 4.755 | 4.950 | 12,686,276 | +0.20(+4.30%) |
Mar 03, 2022 | 4.658 | 4.745 | 4.609 | 4.745 | 9,926,029 | +0.10(+2.09%) |
Mar 02, 2022 | 4.687 | 4.745 | 4.551 | 4.648 | 12,422,735 | -0.04(-0.83%) |
Mar 01, 2022 | 4.269 | 4.697 | 4.269 | 4.687 | 18,293,210 | +0.55(+13.41%) |
Feb 28, 2022 | 4.123 | 4.274 | 4.050 | 4.133 | 11,182,456 | +0.27(+7.05%) |
Feb 25, 2022 | 3.792 | 3.861 | 3.734 | 3.861 | 8,176,739 | -0.02(-0.50%) |
Feb 24, 2022 | 4.230 | 4.259 | 3.822 | 3.880 | 15,463,796 | -0.13(-3.16%) |
Feb 23, 2022 | 3.763 | 4.050 | 3.763 | 4.006 | 10,445,044 | +0.19(+5.10%) |
Feb 22, 2022 | 3.870 | 3.958 | 3.783 | 3.812 | 11,523,288 | -0.20(-5.08%) |
Feb 18, 2022 | 4.016 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.783 | 4.036 | 3.715 | 4.016 | 15,978,447 | +0.33(+8.97%) |
Feb 16, 2022 | 3.520 | 3.734 | 3.520 | 3.685 | 11,147,548 | +0.18(+4.99%) |
Feb 15, 2022 | 3.569 | 3.579 | 3.462 | 3.510 | 13,590,940 | -0.33(-8.61%) |
Feb 14, 2022 | 3.724 | 3.861 | 3.724 | 3.841 | 9,772,579 | +0.12(+3.13%) |
Feb 11, 2022 | 3.501 | 3.763 | 3.501 | 3.724 | 8,329,675 | +0.18(+5.22%) |
Feb 10, 2022 | 3.598 | 3.712 | 3.506 | 3.540 | 5,312,003 | -0.07(-1.89%) |
Feb 09, 2022 | 3.627 | 3.676 | 3.603 | 3.608 | 4,144,379 | -0.07(-1.85%) |
Feb 08, 2022 | 3.637 | 3.676 | 3.564 | 3.676 | 6,289,761 | +0.05(+1.34%) |
Feb 07, 2022 | 3.530 | 3.671 | 3.467 | 3.627 | 5,252,074 | +0.12(+3.32%) |
Feb 04, 2022 | 3.442 | 3.540 | 3.438 | 3.510 | 2,528,904 | +0.05(+1.40%) |
Feb 03, 2022 | 3.442 | 3.525 | 3.462 | 4,141,351 | -0.04(-1.11%) | |
Feb 02, 2022 | 3.501 | 3.583 | 3.462 | 3.501 | 4,338,042 | -0.04(-1.10%) |
Feb 01, 2022 | 3.549 | 3.617 | 3.496 | 3.540 | 4,655,560 | +0.05(+1.39%) |
Jan 31, 2022 | 3.335 | 3.510 | 3.491 | 4,829,364 | +0.18(+5.59%) | |
Jan 28, 2022 | 3.365 | 3.374 | 3.248 | 3.306 | 7,267,391 | -0.12(-3.41%) |
Jan 27, 2022 | 3.491 | 3.569 | 3.403 | 3.423 | 7,454,333 | -0.18(-5.12%) |
Jan 26, 2022 | 3.861 | 3.909 | 3.549 | 3.608 | 10,703,093 | -0.44(-10.82%) |
Jan 25, 2022 | 3.831 | 4.055 | 3.802 | 4.045 | 7,831,804 | +0.14(+3.48%) |
Jan 24, 2022 | 3.909 | 3.929 | 3.728 | 3.909 | 9,136,866 | -0.06(-1.47%) |
Jan 21, 2022 | 4.065 | 4.104 | 3.948 | 3.967 | 5,719,366 | -0.03(-0.73%) |
Jan 20, 2022 | 4.143 | 4.147 | 3.997 | 3.997 | 7,923,091 | -0.09(-2.14%) |
Jan 19, 2022 | 3.627 | 4.123 | 3.608 | 4.084 | 12,442,067 | +0.57(+16.34%) |
Jan 18, 2022 | 3.540 | 3.588 | 3.491 | 3.510 | 4,640,773 | -0.11(-2.96%) |
Jan 14, 2022 | 3.617 | 0 | -0.05(-1.33%) | |||
Jan 13, 2022 | 3.763 | 3.783 | 3.659 | 3.666 | 3,110,830 | -0.11(-2.83%) |
Jan 12, 2022 | 3.715 | 3.773 | 3.685 | 3.773 | 4,860,273 | +0.12(+3.19%) |
Jan 11, 2022 | 3.540 | 3.656 | 3.501 | 3.656 | 5,778,790 | +0.23(+6.82%) |
Jan 10, 2022 | 3.394 | 3.438 | 3.321 | 3.423 | 4,760,956 | +0.01(+0.28%) |
Jan 07, 2022 | 3.462 | 3.462 | 3.384 | 3.413 | 3,727,344 | -0.02(-0.57%) |
Jan 06, 2022 | 3.579 | 3.597 | 3.423 | 3.433 | 6,122,279 | -0.26(-7.11%) |
Jan 05, 2022 | 3.831 | 3.899 | 3.676 | 3.695 | 6,215,629 | -0.10(-2.56%) |
Jan 04, 2022 | 3.851 | 3.890 | 3.763 | 3.792 | 4,945,171 | +0.01(+0.26%) |