Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.212 | 5.282 | 5.124 | 5.185 | 19,658,472 | -0.04(-0.68%) |
Mar 30, 2022 | 5.071 | 5.247 | 5.071 | 5.221 | 23,463,502 | +0.14(+2.78%) |
Mar 29, 2022 | 4.868 | 5.106 | 4.824 | 5.080 | 23,944,922 | +0.15(+3.04%) |
Mar 28, 2022 | 4.983 | 5.027 | 4.903 | 4.930 | 12,737,134 | -0.12(-2.44%) |
Mar 25, 2022 | 4.974 | 5.062 | 4.938 | 5.053 | 13,978,382 | +0.06(+1.24%) |
Mar 24, 2022 | 5.053 | 5.071 | 4.965 | 4.991 | 17,175,822 | -0.02(-0.35%) |
Mar 23, 2022 | 5.044 | 5.062 | 4.965 | 5.009 | 17,887,366 | +0.02(+0.35%) |
Mar 22, 2022 | 5.018 | 5.035 | 4.921 | 4.991 | 16,791,570 | -0.04(-0.88%) |
Mar 21, 2022 | 4.930 | 5.128 | 4.921 | 5.035 | 15,440,219 | +0.11(+2.33%) |
Mar 18, 2022 | 4.956 | 4.996 | 4.877 | 4.921 | 36,325,788 | -0.09(-1.76%) |
Mar 17, 2022 | 4.921 | 5.114 | 4.921 | 5.009 | 19,015,872 | +0.14(+2.90%) |
Mar 16, 2022 | 4.762 | 4.877 | 4.718 | 4.868 | 21,344,404 | +0.11(+2.41%) |
Mar 15, 2022 | 4.559 | 4.815 | 4.527 | 4.753 | 26,330,376 | +0.08(+1.70%) |
Mar 14, 2022 | 4.912 | 4.930 | 4.595 | 4.674 | 30,457,670 | -0.29(-5.86%) |
Mar 11, 2022 | 4.886 | 5.022 | 4.864 | 4.965 | 19,738,266 | -0.05(-1.05%) |
Mar 10, 2022 | 4.983 | 5.088 | 4.947 | 5.018 | 22,842,036 | +0.07(+1.43%) |
Mar 09, 2022 | 4.736 | 4.972 | 4.709 | 4.947 | 25,883,876 | +0.01(+0.18%) |
Mar 08, 2022 | 4.868 | 5.124 | 4.824 | 4.938 | 53,538,824 | +0.11(+2.38%) |
Mar 07, 2022 | 4.745 | 4.876 | 4.675 | 4.824 | 35,579,608 | +0.02(+0.37%) |
Mar 04, 2022 | 4.561 | 4.848 | 4.561 | 4.806 | 30,675,578 | +0.17(+3.59%) |
Mar 03, 2022 | 4.464 | 4.692 | 4.460 | 4.640 | 42,393,164 | -0.14(-2.94%) |
Mar 02, 2022 | 4.473 | 4.798 | 4.464 | 4.780 | 32,833,092 | +0.23(+5.01%) |
Mar 01, 2022 | 4.429 | 4.569 | 4.412 | 4.552 | 35,695,848 | +0.16(+3.59%) |
Feb 28, 2022 | 4.762 | 4.806 | 4.385 | 4.394 | 63,437,736 | -0.46(-9.40%) |
Feb 25, 2022 | 4.613 | 4.903 | 4.688 | 4.850 | 28,668,596 | +0.18(+3.95%) |
Feb 24, 2022 | 4.938 | 4.938 | 4.561 | 4.666 | 48,936,448 | -0.16(-3.27%) |
Feb 23, 2022 | 4.841 | 4.938 | 4.780 | 4.824 | 25,147,878 | -0.01(-0.18%) |
Feb 22, 2022 | 5.104 | 5.131 | 4.789 | 4.833 | 34,787,900 | -0.27(-5.33%) |
Feb 18, 2022 | 5.104 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.148 | 5.254 | 4.903 | 5.096 | 53,141,892 | -0.04(-0.85%) |
Feb 16, 2022 | 5.061 | 5.192 | 5.056 | 5.140 | 23,257,746 | +0.12(+2.45%) |
Feb 15, 2022 | 4.903 | 5.043 | 4.868 | 5.017 | 17,974,122 | -0.02(-0.35%) |
Feb 14, 2022 | 5.034 | 5.113 | 4.951 | 5.034 | 24,681,100 | +0.03(+0.53%) |
Feb 11, 2022 | 4.798 | 5.078 | 4.780 | 5.008 | 33,352,648 | +0.23(+4.77%) |
Feb 10, 2022 | 4.912 | 5.004 | 4.745 | 4.780 | 22,228,516 | -0.18(-3.54%) |
Feb 09, 2022 | 5.008 | 5.034 | 4.947 | 4.955 | 11,601,146 | -0.02(-0.35%) |
Feb 08, 2022 | 4.859 | 4.982 | 4.841 | 4.973 | 16,021,186 | +0.11(+2.35%) |
Feb 07, 2022 | 4.815 | 4.903 | 4.754 | 4.859 | 16,509,285 | +0.12(+2.59%) |
Feb 04, 2022 | 4.701 | 4.811 | 4.692 | 4.736 | 13,103,419 | +0.02(+0.37%) |
Feb 03, 2022 | 4.771 | 4.719 | 15,210,617 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.824 | 4.912 | 4.736 | 4.815 | 26,373,072 | +0.02(+0.37%) |
Feb 01, 2022 | 4.780 | 4.846 | 4.719 | 4.798 | 11,105,575 | +0.06(+1.30%) |
Jan 31, 2022 | 4.648 | 4.754 | 4.736 | 17,781,408 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.648 | 4.648 | 4.517 | 4.605 | 18,674,708 | -0.05(-1.13%) |
Jan 27, 2022 | 4.710 | 4.824 | 4.657 | 4.657 | 20,508,304 | -0.13(-2.75%) |
Jan 26, 2022 | 4.973 | 4.995 | 4.736 | 4.789 | 27,914,924 | -0.17(-3.36%) |
Jan 25, 2022 | 4.859 | 4.955 | 4.798 | 4.955 | 23,060,146 | +0.03(+0.53%) |
Jan 24, 2022 | 4.868 | 4.942 | 4.719 | 4.929 | 32,177,376 | -0.03(-0.53%) |
Jan 21, 2022 | 5.096 | 5.140 | 4.916 | 4.955 | 22,837,648 | -0.14(-2.75%) |
Jan 20, 2022 | 5.227 | 5.249 | 5.087 | 5.096 | 22,134,530 | -0.09(-1.69%) |
Jan 19, 2022 | 4.894 | 5.262 | 4.850 | 5.183 | 34,362,004 | +0.38(+7.85%) |
Jan 18, 2022 | 4.894 | 4.929 | 4.754 | 4.806 | 23,958,880 | -0.10(-1.97%) |
Jan 14, 2022 | 4.903 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 5.043 | 5.096 | 4.964 | 4.973 | 11,928,032 | -0.10(-1.90%) |
Jan 12, 2022 | 4.973 | 5.069 | 4.955 | 5.069 | 15,801,992 | +0.09(+1.76%) |
Jan 11, 2022 | 4.859 | 4.982 | 4.841 | 4.982 | 13,328,413 | +0.11(+2.34%) |
Jan 10, 2022 | 4.736 | 4.876 | 4.684 | 4.868 | 16,020,429 | +0.09(+1.83%) |
Jan 07, 2022 | 4.771 | 4.806 | 4.701 | 4.780 | 14,874,115 | +0.08(+1.68%) |
Jan 06, 2022 | 4.833 | 4.848 | 4.692 | 4.701 | 25,366,038 | -0.21(-4.29%) |
Jan 05, 2022 | 5.026 | 5.087 | 4.903 | 4.912 | 20,953,314 | -0.08(-1.58%) |
Jan 04, 2022 | 4.982 | 5.078 | 4.955 | 4.990 | 19,412,026 | +0.03(+0.53%) |