Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.460 | 5.580 | 5.350 | 5.350 | 56,664 | -0.10(-1.83%) |
Mar 30, 2022 | 5.790 | 5.900 | 5.450 | 5.450 | 97,724 | -0.29(-5.05%) |
Mar 29, 2022 | 5.550 | 5.840 | 5.550 | 5.740 | 93,333 | +0.20(+3.61%) |
Mar 28, 2022 | 5.690 | 5.818 | 5.520 | 5.540 | 93,255 | -0.23(-3.99%) |
Mar 25, 2022 | 6.000 | 6.075 | 5.710 | 5.770 | 142,719 | -0.15(-2.53%) |
Mar 24, 2022 | 6.200 | 6.400 | 5.650 | 5.920 | 481,561 | -0.06(-1.00%) |
Mar 23, 2022 | 5.510 | 6.620 | 5.500 | 5.980 | 1,156,594 | +0.66(+12.41%) |
Mar 22, 2022 | 5.320 | 5.460 | 5.200 | 5.320 | 46,460 | +0.08(+1.53%) |
Mar 21, 2022 | 5.000 | 5.350 | 5.000 | 5.240 | 116,713 | +0.18(+3.56%) |
Mar 18, 2022 | 5.110 | 5.252 | 4.920 | 5.060 | 69,271 | -0.07(-1.36%) |
Mar 17, 2022 | 4.810 | 5.440 | 4.810 | 5.130 | 43,253 | +0.33(+6.88%) |
Mar 16, 2022 | 4.760 | 4.990 | 4.550 | 4.800 | 82,373 | +0.05(+1.05%) |
Mar 15, 2022 | 4.700 | 4.980 | 4.610 | 4.750 | 110,967 | +0.00(+0.00%) |
Mar 14, 2022 | 5.230 | 5.346 | 4.510 | 4.750 | 200,688 | -0.49(-9.35%) |
Mar 11, 2022 | 4.940 | 5.380 | 4.920 | 5.240 | 55,504 | -0.03(-0.57%) |
Mar 10, 2022 | 5.150 | 5.490 | 5.130 | 5.270 | 135,341 | +0.09(+1.74%) |
Mar 09, 2022 | 4.910 | 5.260 | 4.880 | 5.180 | 85,000 | +0.31(+6.37%) |
Mar 08, 2022 | 4.820 | 4.940 | 4.745 | 4.870 | 63,456 | +0.02(+0.41%) |
Mar 07, 2022 | 5.020 | 5.090 | 4.760 | 4.850 | 105,664 | -0.16(-3.19%) |
Mar 04, 2022 | 5.130 | 5.230 | 4.960 | 5.010 | 44,773 | -0.15(-2.91%) |
Mar 03, 2022 | 5.140 | 5.300 | 5.010 | 5.160 | 86,130 | +0.00(+0.00%) |
Mar 02, 2022 | 4.960 | 5.200 | 4.870 | 5.160 | 102,455 | +0.17(+3.41%) |
Mar 01, 2022 | 4.910 | 5.040 | 4.860 | 4.990 | 85,604 | +0.03(+0.60%) |
Feb 28, 2022 | 4.980 | 5.110 | 4.920 | 4.960 | 73,041 | -0.09(-1.78%) |
Feb 25, 2022 | 5.040 | 5.120 | 4.910 | 5.050 | 67,768 | +0.00(+0.00%) |
Feb 24, 2022 | 4.910 | 5.070 | 4.820 | 5.050 | 104,863 | +0.02(+0.40%) |
Feb 23, 2022 | 5.170 | 5.180 | 5.000 | 5.030 | 104,804 | -0.07(-1.37%) |
Feb 22, 2022 | 4.880 | 5.190 | 4.880 | 5.100 | 117,703 | +0.09(+1.80%) |
Feb 18, 2022 | 5.010 | 0 | -0.09(-1.76%) | |||
Feb 17, 2022 | 5.130 | 5.250 | 5.060 | 5.100 | 94,522 | -0.10(-1.92%) |
Feb 16, 2022 | 5.210 | 5.252 | 5.030 | 5.200 | 126,366 | -0.06(-1.14%) |
Feb 15, 2022 | 5.280 | 5.390 | 5.210 | 5.260 | 68,843 | +0.10(+1.94%) |
Feb 14, 2022 | 5.400 | 5.400 | 5.150 | 5.160 | 88,989 | -0.23(-4.27%) |
Feb 11, 2022 | 5.610 | 5.660 | 5.250 | 5.390 | 102,263 | -0.15(-2.71%) |
Feb 10, 2022 | 5.770 | 5.944 | 5.510 | 5.540 | 118,442 | -0.27(-4.65%) |
Feb 09, 2022 | 5.640 | 5.860 | 5.480 | 5.810 | 101,076 | +0.20(+3.57%) |
Feb 08, 2022 | 5.680 | 5.690 | 5.420 | 5.610 | 90,995 | +0.05(+0.90%) |
Feb 07, 2022 | 5.510 | 5.810 | 5.320 | 5.560 | 91,384 | -0.07(-1.24%) |
Feb 04, 2022 | 5.490 | 5.670 | 5.260 | 5.630 | 74,131 | +0.11(+1.99%) |
Feb 03, 2022 | 5.470 | 5.450 | 5.520 | 39,419 | -0.04(-0.72%) | |
Feb 02, 2022 | 5.860 | 5.960 | 5.469 | 5.560 | 89,705 | -0.22(-3.81%) |
Feb 01, 2022 | 5.790 | 6.110 | 5.650 | 5.780 | 110,974 | +0.09(+1.58%) |
Jan 31, 2022 | 5.450 | 5.690 | 138,157 | +0.31(+5.76%) | ||
Jan 28, 2022 | 5.350 | 5.510 | 5.270 | 5.380 | 156,595 | +0.00(+0.00%) |
Jan 27, 2022 | 5.760 | 6.090 | 5.350 | 5.380 | 147,738 | -0.27(-4.78%) |
Jan 26, 2022 | 5.990 | 6.140 | 5.650 | 5.650 | 106,562 | -0.28(-4.72%) |
Jan 25, 2022 | 5.980 | 6.050 | 5.681 | 5.930 | 71,231 | -0.12(-1.98%) |
Jan 24, 2022 | 5.810 | 6.140 | 5.340 | 6.050 | 256,143 | +0.06(+1.00%) |
Jan 21, 2022 | 6.210 | 6.310 | 5.940 | 5.990 | 160,867 | -0.31(-4.92%) |
Jan 20, 2022 | 6.490 | 6.710 | 6.300 | 6.300 | 68,590 | -0.20(-3.08%) |
Jan 19, 2022 | 6.490 | 6.690 | 6.440 | 6.500 | 69,298 | -0.02(-0.31%) |
Jan 18, 2022 | 6.680 | 6.840 | 6.500 | 6.520 | 85,706 | -0.18(-2.69%) |
Jan 14, 2022 | 6.700 | 0 | +0.01(+0.15%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.520 | 6.690 | 103,486 | -0.05(-0.74%) |
Jan 12, 2022 | 6.920 | 7.080 | 6.720 | 6.740 | 133,227 | -0.21(-3.02%) |
Jan 11, 2022 | 6.950 | 7.000 | 6.860 | 6.950 | 153,447 | +0.10(+1.46%) |
Jan 10, 2022 | 6.670 | 6.870 | 6.560 | 6.850 | 409,346 | +0.10(+1.48%) |
Jan 07, 2022 | 7.090 | 7.150 | 6.660 | 6.750 | 212,368 | -0.40(-5.59%) |
Jan 06, 2022 | 7.190 | 7.390 | 6.950 | 7.150 | 154,593 | -0.12(-1.65%) |
Jan 05, 2022 | 7.350 | 8.250 | 7.110 | 7.270 | 1,624,563 | -0.15(-2.02%) |
Jan 04, 2022 | 7.500 | 7.540 | 7.260 | 7.420 | 117,519 | -0.12(-1.59%) |