Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.800 | 7.500 | 6.500 | 6.550 | 4,875,037 | -0.26(-3.82%) |
Mar 30, 2022 | 6.910 | 7.170 | 6.780 | 6.810 | 1,804,597 | -0.20(-2.85%) |
Mar 29, 2022 | 7.080 | 7.320 | 6.920 | 7.010 | 3,284,164 | +0.09(+1.30%) |
Mar 28, 2022 | 6.650 | 6.950 | 6.570 | 6.920 | 3,894,370 | +0.36(+5.49%) |
Mar 25, 2022 | 6.680 | 6.830 | 6.484 | 6.560 | 2,299,409 | -0.31(-4.51%) |
Mar 24, 2022 | 6.500 | 6.930 | 6.195 | 6.870 | 3,795,954 | +0.49(+7.68%) |
Mar 23, 2022 | 6.190 | 6.810 | 6.170 | 6.380 | 6,213,063 | +0.39(+6.51%) |
Mar 22, 2022 | 6.280 | 6.420 | 5.960 | 5.990 | 3,544,582 | -0.19(-3.07%) |
Mar 21, 2022 | 6.060 | 6.270 | 5.690 | 6.180 | 4,340,000 | -0.03(-0.48%) |
Mar 18, 2022 | 4.600 | 6.410 | 4.500 | 6.210 | 15,048,499 | +1.57(+33.84%) |
Mar 17, 2022 | 4.390 | 4.730 | 4.370 | 4.640 | 1,843,988 | +0.18(+4.04%) |
Mar 16, 2022 | 4.320 | 4.550 | 4.250 | 4.460 | 1,343,579 | +0.26(+6.19%) |
Mar 15, 2022 | 4.160 | 4.225 | 4.090 | 4.200 | 975,984 | +0.05(+1.20%) |
Mar 14, 2022 | 4.490 | 4.490 | 4.135 | 4.150 | 890,071 | -0.31(-6.95%) |
Mar 11, 2022 | 4.730 | 4.730 | 4.440 | 4.460 | 785,350 | -0.25(-5.31%) |
Mar 10, 2022 | 4.740 | 4.610 | 4.710 | 823,595 | -0.10(-2.08%) | |
Mar 09, 2022 | 4.760 | 4.970 | 4.755 | 4.810 | 962,885 | +0.14(+3.00%) |
Mar 08, 2022 | 4.620 | 4.770 | 4.520 | 4.670 | 1,267,548 | +0.07(+1.52%) |
Mar 07, 2022 | 4.560 | 4.655 | 4.550 | 4.600 | 1,254,938 | +0.04(+0.88%) |
Mar 04, 2022 | 4.600 | 4.625 | 4.495 | 4.560 | 1,024,320 | -0.11(-2.36%) |
Mar 03, 2022 | 4.760 | 4.770 | 4.614 | 4.670 | 589,931 | -0.07(-1.48%) |
Mar 02, 2022 | 4.700 | 4.810 | 4.670 | 4.740 | 808,429 | +0.06(+1.28%) |
Mar 01, 2022 | 4.730 | 4.835 | 4.600 | 4.680 | 787,345 | -0.09(-1.89%) |
Feb 28, 2022 | 4.700 | 4.830 | 4.640 | 4.770 | 1,094,685 | +0.01(+0.21%) |
Feb 25, 2022 | 4.750 | 4.770 | 4.595 | 4.760 | 1,087,857 | +0.02(+0.42%) |
Feb 24, 2022 | 4.310 | 4.745 | 4.300 | 4.740 | 1,360,683 | +0.23(+5.10%) |
Feb 23, 2022 | 4.600 | 4.650 | 4.480 | 4.510 | 1,157,338 | +0.00(+0.00%) |
Feb 22, 2022 | 4.570 | 4.650 | 4.490 | 4.510 | 1,199,793 | -0.14(-3.01%) |
Feb 18, 2022 | 4.650 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.800 | 4.900 | 4.675 | 4.720 | 895,617 | -0.15(-3.08%) |
Feb 16, 2022 | 4.770 | 4.925 | 4.680 | 4.870 | 932,665 | +0.07(+1.46%) |
Feb 15, 2022 | 4.500 | 4.800 | 4.500 | 4.800 | 1,315,152 | +0.36(+8.11%) |
Feb 14, 2022 | 4.270 | 4.530 | 4.240 | 4.440 | 1,529,394 | +0.15(+3.50%) |
Feb 11, 2022 | 4.340 | 4.490 | 4.220 | 4.290 | 1,627,222 | -0.06(-1.38%) |
Feb 10, 2022 | 4.330 | 4.550 | 4.300 | 4.350 | 1,117,404 | -0.10(-2.25%) |
Feb 09, 2022 | 4.250 | 4.485 | 4.250 | 4.450 | 1,151,245 | +0.20(+4.71%) |
Feb 08, 2022 | 4.020 | 4.250 | 4.010 | 4.250 | 1,502,296 | +0.24(+5.99%) |
Feb 07, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 1,257,166 | +0.10(+2.56%) |
Feb 04, 2022 | 3.830 | 3.940 | 3.735 | 3.910 | 1,599,821 | +0.07(+1.82%) |
Feb 03, 2022 | 3.950 | 3.820 | 3.840 | 1,252,148 | -0.17(-4.24%) | |
Feb 02, 2022 | 4.110 | 4.120 | 3.965 | 4.010 | 1,079,188 | -0.08(-1.96%) |
Feb 01, 2022 | 3.950 | 4.130 | 3.845 | 4.090 | 1,488,139 | +0.16(+4.07%) |
Jan 31, 2022 | 3.650 | 3.950 | 3.930 | 1,532,300 | +0.29(+7.97%) | |
Jan 28, 2022 | 3.610 | 3.640 | 3.455 | 3.640 | 1,774,706 | -0.01(-0.27%) |
Jan 27, 2022 | 3.820 | 3.850 | 3.610 | 3.650 | 1,266,226 | -0.13(-3.44%) |
Jan 26, 2022 | 3.950 | 3.990 | 3.750 | 3.780 | 1,439,791 | -0.10(-2.58%) |
Jan 25, 2022 | 3.870 | 3.960 | 3.745 | 3.880 | 1,134,433 | +0.00(+0.00%) |
Jan 24, 2022 | 3.800 | 3.880 | 3.570 | 3.880 | 2,035,224 | -0.11(-2.76%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.960 | 3.990 | 1,563,787 | -0.16(-3.86%) |
Jan 20, 2022 | 4.320 | 4.410 | 4.140 | 4.150 | 1,043,171 | -0.14(-3.26%) |
Jan 19, 2022 | 4.330 | 4.340 | 4.210 | 4.290 | 1,483,743 | -0.03(-0.69%) |
Jan 18, 2022 | 4.510 | 4.525 | 4.300 | 4.320 | 1,312,189 | -0.19(-4.21%) |
Jan 14, 2022 | 4.510 | 0 | +0.01(+0.22%) | |||
Jan 13, 2022 | 4.550 | 4.670 | 4.480 | 4.500 | 828,743 | -0.03(-0.66%) |
Jan 12, 2022 | 4.600 | 4.680 | 4.500 | 4.530 | 810,046 | -0.05(-1.09%) |
Jan 11, 2022 | 4.510 | 4.640 | 4.469 | 4.580 | 1,278,651 | +0.11(+2.46%) |
Jan 10, 2022 | 4.510 | 4.540 | 4.340 | 4.470 | 1,471,362 | -0.08(-1.76%) |
Jan 07, 2022 | 4.630 | 4.680 | 4.545 | 4.550 | 851,519 | -0.08(-1.73%) |
Jan 06, 2022 | 4.610 | 4.700 | 4.470 | 4.630 | 1,379,032 | +0.03(+0.65%) |
Jan 05, 2022 | 4.840 | 4.850 | 4.570 | 4.600 | 1,130,708 | -0.23(-4.76%) |
Jan 04, 2022 | 4.920 | 4.940 | 4.750 | 4.830 | 1,173,196 | -0.06(-1.23%) |