Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.270 | 5.270 | 4.930 | 4.980 | 1,874,968 | -0.19(-3.68%) |
Mar 30, 2022 | 5.170 | 5.650 | 5.060 | 5.170 | 3,260,156 | -0.02(-0.39%) |
Mar 29, 2022 | 5.190 | 5.480 | 5.030 | 5.190 | 2,671,592 | +0.07(+1.37%) |
Mar 28, 2022 | 5.360 | 5.480 | 5.020 | 5.120 | 3,209,677 | -0.46(-8.24%) |
Mar 25, 2022 | 5.690 | 5.700 | 4.980 | 5.580 | 5,850,174 | +0.52(+10.28%) |
Mar 24, 2022 | 4.700 | 5.150 | 4.440 | 5.060 | 3,088,689 | +0.48(+10.48%) |
Mar 23, 2022 | 4.830 | 5.080 | 4.560 | 4.580 | 2,277,359 | -0.05(-1.08%) |
Mar 22, 2022 | 4.410 | 4.660 | 4.370 | 4.630 | 1,166,255 | +0.26(+5.95%) |
Mar 21, 2022 | 4.490 | 4.560 | 4.330 | 4.370 | 1,441,336 | -0.15(-3.32%) |
Mar 18, 2022 | 4.350 | 4.600 | 4.270 | 4.520 | 1,784,408 | +0.12(+2.73%) |
Mar 17, 2022 | 4.090 | 4.410 | 4.040 | 4.400 | 1,704,911 | +0.26(+6.28%) |
Mar 16, 2022 | 3.930 | 4.190 | 3.900 | 4.140 | 2,571,685 | +0.28(+7.25%) |
Mar 15, 2022 | 3.790 | 3.900 | 3.710 | 3.860 | 1,046,390 | +0.10(+2.66%) |
Mar 14, 2022 | 4.050 | 4.050 | 3.700 | 3.760 | 1,959,302 | -0.27(-6.70%) |
Mar 11, 2022 | 4.310 | 4.310 | 4.020 | 4.030 | 1,045,821 | -0.23(-5.40%) |
Mar 10, 2022 | 4.260 | 4.310 | 4.120 | 4.260 | 1,430,680 | -0.14(-3.18%) |
Mar 09, 2022 | 4.360 | 4.460 | 4.250 | 4.400 | 1,960,325 | +0.17(+4.02%) |
Mar 08, 2022 | 4.060 | 4.350 | 4.010 | 4.230 | 2,107,672 | +0.19(+4.70%) |
Mar 07, 2022 | 4.200 | 4.290 | 4.030 | 4.040 | 1,397,823 | -0.18(-4.27%) |
Mar 04, 2022 | 4.520 | 4.550 | 4.200 | 4.220 | 1,287,418 | -0.26(-5.80%) |
Mar 03, 2022 | 4.630 | 4.700 | 4.450 | 4.480 | 1,034,790 | -0.15(-3.24%) |
Mar 02, 2022 | 4.650 | 4.680 | 4.480 | 4.630 | 1,135,473 | -0.02(-0.43%) |
Mar 01, 2022 | 4.810 | 4.850 | 4.620 | 4.650 | 1,438,921 | -0.17(-3.53%) |
Feb 28, 2022 | 4.720 | 4.930 | 4.650 | 4.820 | 1,322,458 | +0.02(+0.42%) |
Feb 25, 2022 | 4.950 | 4.850 | 4.690 | 4.800 | 1,455,837 | -0.11(-2.24%) |
Feb 24, 2022 | 4.500 | 4.930 | 4.460 | 4.910 | 1,877,443 | +0.15(+3.15%) |
Feb 23, 2022 | 5.040 | 5.150 | 4.750 | 4.760 | 1,566,158 | -0.19(-3.84%) |
Feb 22, 2022 | 5.130 | 5.200 | 4.900 | 4.950 | 2,004,005 | -0.31(-5.89%) |
Feb 18, 2022 | 5.260 | 0 | -0.30(-5.40%) | |||
Feb 17, 2022 | 5.950 | 5.990 | 5.520 | 5.560 | 1,407,987 | -0.42(-7.02%) |
Feb 16, 2022 | 5.950 | 6.220 | 5.760 | 5.980 | 1,475,534 | +0.06(+1.01%) |
Feb 15, 2022 | 5.700 | 5.930 | 5.600 | 5.920 | 1,983,268 | +0.42(+7.64%) |
Feb 14, 2022 | 5.600 | 5.920 | 5.490 | 5.500 | 1,509,547 | -0.24(-4.18%) |
Feb 11, 2022 | 5.630 | 6.090 | 5.450 | 5.740 | 3,731,848 | -0.11(-1.88%) |
Feb 10, 2022 | 5.640 | 6.100 | 5.640 | 5.850 | 2,610,394 | -0.06(-1.02%) |
Feb 09, 2022 | 5.430 | 5.910 | 5.410 | 5.910 | 2,397,779 | +0.59(+11.09%) |
Feb 08, 2022 | 5.290 | 5.360 | 5.170 | 5.320 | 1,341,291 | +0.03(+0.57%) |
Feb 07, 2022 | 5.400 | 5.610 | 5.270 | 5.290 | 1,373,370 | -0.08(-1.49%) |
Feb 04, 2022 | 5.050 | 5.400 | 5.020 | 5.370 | 1,767,597 | +0.36(+7.19%) |
Feb 03, 2022 | 5.230 | 5.010 | 5.010 | 1,482,201 | -0.37(-6.88%) | |
Feb 02, 2022 | 5.710 | 5.710 | 5.370 | 5.380 | 1,383,632 | -0.30(-5.28%) |
Feb 01, 2022 | 5.360 | 5.790 | 5.280 | 5.680 | 1,524,252 | +0.37(+6.97%) |
Jan 31, 2022 | 5.000 | 5.420 | 5.310 | 1,999,016 | +0.31(+6.20%) | |
Jan 28, 2022 | 4.810 | 5.010 | 4.740 | 5.000 | 2,030,297 | +0.19(+3.95%) |
Jan 27, 2022 | 5.170 | 5.190 | 4.810 | 4.810 | 1,595,170 | -0.31(-6.05%) |
Jan 26, 2022 | 5.490 | 5.490 | 5.090 | 5.120 | 2,017,031 | -0.21(-3.94%) |
Jan 25, 2022 | 5.390 | 5.470 | 5.120 | 5.330 | 2,084,235 | -0.07(-1.30%) |
Jan 24, 2022 | 5.510 | 5.530 | 5.040 | 5.400 | 3,302,479 | -0.19(-3.40%) |
Jan 21, 2022 | 5.880 | 5.930 | 5.550 | 5.590 | 1,850,905 | -0.34(-5.73%) |
Jan 20, 2022 | 6.140 | 6.350 | 5.930 | 5.930 | 1,525,746 | -0.14(-2.31%) |
Jan 19, 2022 | 6.470 | 6.500 | 6.070 | 6.070 | 1,268,849 | -0.33(-5.16%) |
Jan 18, 2022 | 6.900 | 6.900 | 6.400 | 6.400 | 2,433,306 | -0.50(-7.25%) |
Jan 17, 2022 | 6.940 | 6.940 | 6.800 | 6.900 | 242,149 | -0.02(-0.29%) |
Jan 14, 2022 | 6.930 | 6.990 | 6.760 | 6.920 | 1,218,130 | -0.01(-0.14%) |
Jan 13, 2022 | 7.190 | 7.230 | 6.930 | 6.930 | 1,160,237 | -0.26(-3.62%) |
Jan 12, 2022 | 7.480 | 7.540 | 7.190 | 7.190 | 1,360,099 | -0.22(-2.97%) |
Jan 11, 2022 | 7.190 | 7.610 | 7.140 | 7.410 | 1,609,566 | +0.07(+0.95%) |
Jan 10, 2022 | 7.100 | 7.400 | 6.870 | 7.340 | 2,749,783 | +0.36(+5.16%) |
Jan 07, 2022 | 6.820 | 7.220 | 6.820 | 6.980 | 1,515,018 | +0.17(+2.50%) |
Jan 06, 2022 | 6.970 | 7.110 | 6.670 | 6.810 | 1,349,878 | -0.12(-1.73%) |
Jan 05, 2022 | 7.310 | 7.460 | 6.930 | 6.930 | 1,381,849 | -0.43(-5.84%) |