Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.680 | 4.870 | 4.565 | 4.570 | 16,636,835 | -0.20(-4.19%) |
Mar 30, 2022 | 4.930 | 5.090 | 4.720 | 4.770 | 21,044,228 | -0.04(-0.83%) |
Mar 29, 2022 | 4.490 | 4.820 | 4.400 | 4.810 | 22,219,454 | +0.14(+3.00%) |
Mar 28, 2022 | 4.780 | 4.800 | 4.520 | 4.670 | 26,844,140 | -0.36(-7.16%) |
Mar 25, 2022 | 4.410 | 5.050 | 4.365 | 5.030 | 48,956,756 | +0.60(+13.54%) |
Mar 24, 2022 | 4.520 | 4.590 | 4.400 | 4.430 | 15,485,996 | -0.09(-1.99%) |
Mar 23, 2022 | 4.550 | 4.690 | 4.495 | 4.520 | 18,275,416 | +0.09(+2.03%) |
Mar 22, 2022 | 4.410 | 4.540 | 4.330 | 4.430 | 13,711,452 | -0.02(-0.45%) |
Mar 21, 2022 | 4.420 | 4.630 | 4.351 | 4.450 | 27,128,092 | +0.19(+4.46%) |
Mar 18, 2022 | 4.220 | 4.380 | 4.181 | 4.260 | 25,531,826 | -0.03(-0.70%) |
Mar 17, 2022 | 4.050 | 4.345 | 3.990 | 4.290 | 30,717,136 | +0.41(+10.57%) |
Mar 16, 2022 | 3.980 | 4.110 | 3.810 | 3.880 | 23,482,256 | -0.08(-2.02%) |
Mar 15, 2022 | 3.900 | 4.100 | 3.800 | 3.960 | 29,956,020 | -0.18(-4.35%) |
Mar 14, 2022 | 4.520 | 4.530 | 4.100 | 4.140 | 29,329,302 | -0.59(-12.47%) |
Mar 11, 2022 | 4.880 | 5.020 | 4.710 | 4.730 | 28,099,780 | -0.23(-4.64%) |
Mar 10, 2022 | 4.950 | 4.960 | 45,235,844 | +0.04(+0.81%) | ||
Mar 09, 2022 | 4.710 | 5.149 | 4.620 | 4.920 | 69,381,456 | -0.10(-1.99%) |
Mar 08, 2022 | 5.140 | 5.560 | 4.680 | 5.020 | 115,545,640 | +0.07(+1.41%) |
Mar 07, 2022 | 4.260 | 5.440 | 4.260 | 4.950 | 112,285,000 | +0.71(+16.75%) |
Mar 04, 2022 | 3.730 | 4.250 | 3.730 | 4.240 | 45,314,424 | +0.47(+12.47%) |
Mar 03, 2022 | 3.680 | 3.790 | 3.570 | 3.770 | 20,392,786 | +0.01(+0.27%) |
Mar 02, 2022 | 3.520 | 3.770 | 3.520 | 3.760 | 25,390,192 | +0.14(+3.87%) |
Mar 01, 2022 | 3.590 | 3.720 | 3.490 | 3.620 | 25,794,348 | +0.08(+2.26%) |
Feb 28, 2022 | 3.280 | 3.550 | 3.280 | 3.540 | 18,957,976 | +0.21(+6.31%) |
Feb 25, 2022 | 3.370 | 3.340 | 3.210 | 3.330 | 24,075,228 | -0.03(-0.89%) |
Feb 24, 2022 | 3.500 | 3.520 | 3.205 | 3.360 | 27,607,968 | -0.12(-3.45%) |
Feb 23, 2022 | 3.270 | 3.525 | 3.270 | 3.480 | 23,136,862 | +0.16(+4.82%) |
Feb 22, 2022 | 3.510 | 3.520 | 3.270 | 3.320 | 25,907,860 | -0.03(-0.90%) |
Feb 18, 2022 | 3.350 | 0 | -0.23(-6.42%) | |||
Feb 17, 2022 | 3.720 | 3.750 | 3.550 | 3.580 | 15,785,107 | -0.12(-3.24%) |
Feb 16, 2022 | 3.620 | 3.920 | 3.620 | 3.700 | 20,169,768 | +0.07(+1.93%) |
Feb 15, 2022 | 3.480 | 3.650 | 3.420 | 3.630 | 15,721,587 | +0.01(+0.28%) |
Feb 14, 2022 | 3.760 | 3.760 | 3.590 | 3.620 | 17,017,974 | -0.11(-2.95%) |
Feb 11, 2022 | 3.620 | 3.820 | 3.610 | 3.730 | 21,375,906 | +0.13(+3.61%) |
Feb 10, 2022 | 3.570 | 3.780 | 3.540 | 3.600 | 14,401,902 | +0.02(+0.56%) |
Feb 09, 2022 | 3.500 | 3.640 | 3.450 | 3.580 | 12,386,195 | +0.12(+3.47%) |
Feb 08, 2022 | 3.660 | 3.700 | 3.410 | 3.460 | 22,532,012 | -0.24(-6.49%) |
Feb 07, 2022 | 3.760 | 3.850 | 3.700 | 3.700 | 16,936,508 | -0.08(-2.12%) |
Feb 04, 2022 | 3.480 | 3.810 | 3.450 | 3.780 | 31,788,800 | +0.32(+9.25%) |
Feb 03, 2022 | 3.450 | 3.350 | 3.460 | 13,932,370 | -0.04(-1.14%) | |
Feb 02, 2022 | 3.490 | 3.600 | 3.420 | 3.500 | 20,963,864 | -0.03(-0.85%) |
Feb 01, 2022 | 3.150 | 3.530 | 3.140 | 3.530 | 28,690,872 | +0.38(+12.06%) |
Jan 31, 2022 | 3.260 | 3.270 | 3.120 | 3.150 | 15,010,048 | -0.11(-3.37%) |
Jan 28, 2022 | 3.230 | 3.350 | 3.145 | 3.260 | 14,205,776 | -0.01(-0.31%) |
Jan 27, 2022 | 3.420 | 3.510 | 3.230 | 3.270 | 13,066,776 | -0.08(-2.39%) |
Jan 26, 2022 | 3.500 | 3.560 | 3.260 | 3.350 | 18,190,178 | -0.05(-1.47%) |
Jan 25, 2022 | 3.150 | 3.450 | 3.080 | 3.400 | 14,719,111 | +0.20(+6.25%) |
Jan 24, 2022 | 3.010 | 3.210 | 2.850 | 3.200 | 20,255,116 | +0.08(+2.56%) |
Jan 21, 2022 | 3.300 | 3.300 | 3.100 | 3.120 | 21,443,882 | -0.24(-7.14%) |
Jan 20, 2022 | 3.400 | 3.545 | 3.350 | 3.360 | 13,695,924 | -0.05(-1.47%) |
Jan 19, 2022 | 3.520 | 3.520 | 3.370 | 3.410 | 14,167,091 | -0.08(-2.29%) |
Jan 18, 2022 | 3.600 | 3.619 | 3.450 | 3.490 | 13,699,316 | -0.03(-0.85%) |
Jan 14, 2022 | 3.520 | 0 | +0.12(+3.53%) | |||
Jan 13, 2022 | 3.480 | 3.555 | 3.380 | 3.400 | 10,267,757 | -0.08(-2.30%) |
Jan 12, 2022 | 3.580 | 3.590 | 3.445 | 3.480 | 14,337,237 | -0.07(-1.97%) |
Jan 11, 2022 | 3.370 | 3.580 | 3.315 | 3.550 | 19,493,236 | +0.22(+6.61%) |
Jan 10, 2022 | 3.290 | 3.330 | 3.190 | 3.330 | 11,805,440 | +0.02(+0.60%) |
Jan 07, 2022 | 3.300 | 3.320 | 3.240 | 3.310 | 7,902,306 | +0.05(+1.53%) |
Jan 06, 2022 | 3.310 | 3.370 | 3.175 | 3.260 | 13,219,700 | +0.08(+2.52%) |
Jan 05, 2022 | 3.310 | 3.370 | 3.170 | 3.180 | 13,170,027 | -0.09(-2.75%) |
Jan 04, 2022 | 3.130 | 3.310 | 3.130 | 3.270 | 19,156,444 | +0.15(+4.81%) |