Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.000 | 5.040 | 4.941 | 4.961 | 545,500 | +0.01(+0.20%) |
Mar 30, 2022 | 5.119 | 5.133 | 4.941 | 4.951 | 531,494 | -0.20(-3.82%) |
Mar 29, 2022 | 5.128 | 5.256 | 5.079 | 5.148 | 582,417 | +0.11(+2.15%) |
Mar 28, 2022 | 5.040 | 5.060 | 4.976 | 5.040 | 603,793 | -0.06(-1.16%) |
Mar 25, 2022 | 5.069 | 5.138 | 4.991 | 5.099 | 1,229,722 | +0.16(+3.19%) |
Mar 24, 2022 | 4.872 | 4.951 | 4.784 | 4.941 | 1,053,237 | +0.18(+3.72%) |
Mar 23, 2022 | 4.735 | 4.833 | 4.685 | 4.764 | 479,634 | -0.01(-0.21%) |
Mar 22, 2022 | 4.715 | 4.818 | 4.695 | 4.774 | 1,114,251 | +0.20(+4.30%) |
Mar 21, 2022 | 4.558 | 4.636 | 4.489 | 4.577 | 618,078 | +0.13(+2.88%) |
Mar 18, 2022 | 4.390 | 4.523 | 4.380 | 4.449 | 811,061 | +0.02(+0.44%) |
Mar 17, 2022 | 4.351 | 4.469 | 4.292 | 4.430 | 812,923 | +0.07(+1.58%) |
Mar 16, 2022 | 4.321 | 4.420 | 4.267 | 4.361 | 525,869 | +0.07(+1.61%) |
Mar 15, 2022 | 4.243 | 4.400 | 4.193 | 4.292 | 605,835 | +0.02(+0.46%) |
Mar 14, 2022 | 4.302 | 4.370 | 4.233 | 4.272 | 470,972 | +0.02(+0.46%) |
Mar 11, 2022 | 4.420 | 4.420 | 4.233 | 4.252 | 444,420 | -0.15(-3.36%) |
Mar 10, 2022 | 4.311 | 4.454 | 4.252 | 4.400 | 495,825 | -0.10(-2.19%) |
Mar 09, 2022 | 4.479 | 4.582 | 4.469 | 4.498 | 666,471 | +0.13(+2.93%) |
Mar 08, 2022 | 4.282 | 4.459 | 4.252 | 4.370 | 878,090 | +0.01(+0.23%) |
Mar 07, 2022 | 4.498 | 4.498 | 4.351 | 4.361 | 890,472 | -0.27(-5.74%) |
Mar 04, 2022 | 4.577 | 4.641 | 4.567 | 4.626 | 578,185 | -0.05(-1.05%) |
Mar 03, 2022 | 4.695 | 4.735 | 4.621 | 4.676 | 1,131,102 | +0.13(+2.81%) |
Mar 02, 2022 | 4.489 | 4.582 | 4.370 | 4.548 | 1,834,652 | +0.13(+2.90%) |
Mar 01, 2022 | 4.489 | 4.636 | 4.381 | 4.420 | 827,656 | -0.06(-1.32%) |
Feb 28, 2022 | 4.430 | 4.503 | 4.370 | 4.479 | 623,251 | +0.05(+1.11%) |
Feb 25, 2022 | 4.459 | 4.469 | 4.390 | 4.430 | 1,050,779 | +0.06(+1.35%) |
Feb 24, 2022 | 4.233 | 4.370 | 4.141 | 4.370 | 1,589,148 | +0.02(+0.45%) |
Feb 23, 2022 | 4.380 | 4.439 | 4.326 | 4.351 | 1,256,492 | +0.10(+2.31%) |
Feb 22, 2022 | 4.193 | 4.282 | 4.169 | 4.252 | 1,765,739 | +0.20(+4.85%) |
Feb 18, 2022 | 4.056 | 0 | -0.03(-0.72%) | |||
Feb 17, 2022 | 4.154 | 4.164 | 4.046 | 4.085 | 752,648 | -0.15(-3.49%) |
Feb 16, 2022 | 4.282 | 4.306 | 4.179 | 4.233 | 1,008,304 | +0.08(+1.90%) |
Feb 15, 2022 | 4.115 | 4.174 | 4.095 | 4.154 | 1,267,390 | +0.07(+1.69%) |
Feb 14, 2022 | 4.134 | 4.159 | 4.056 | 4.085 | 864,398 | +0.03(+0.73%) |
Feb 11, 2022 | 4.174 | 4.252 | 4.026 | 4.056 | 1,291,917 | -0.08(-1.90%) |
Feb 10, 2022 | 4.085 | 4.233 | 4.085 | 4.134 | 900,329 | +0.02(+0.48%) |
Feb 09, 2022 | 4.065 | 4.203 | 4.060 | 4.115 | 1,174,515 | +0.03(+0.72%) |
Feb 08, 2022 | 4.026 | 4.124 | 3.992 | 4.085 | 1,177,532 | +0.04(+0.97%) |
Feb 07, 2022 | 4.026 | 4.085 | 3.987 | 4.046 | 1,195,334 | +0.04(+0.98%) |
Feb 04, 2022 | 4.046 | 4.046 | 3.898 | 4.006 | 1,314,857 | -0.21(-4.91%) |
Feb 03, 2022 | 4.183 | 4.243 | 4.213 | 732,774 | -0.02(-0.47%) | |
Feb 02, 2022 | 4.272 | 4.272 | 4.188 | 4.233 | 1,302,017 | -0.07(-1.60%) |
Feb 01, 2022 | 4.233 | 4.302 | 4.188 | 4.302 | 924,069 | +0.12(+2.82%) |
Jan 31, 2022 | 4.154 | 4.243 | 4.183 | 1,250,123 | +0.22(+5.46%) | |
Jan 28, 2022 | 3.996 | 4.031 | 3.913 | 3.967 | 767,091 | +0.01(+0.25%) |
Jan 27, 2022 | 3.957 | 4.046 | 3.908 | 3.957 | 719,835 | +0.07(+1.77%) |
Jan 26, 2022 | 3.918 | 4.006 | 3.839 | 3.888 | 963,303 | +0.02(+0.51%) |
Jan 25, 2022 | 3.741 | 3.908 | 3.731 | 3.868 | 1,037,831 | +0.09(+2.34%) |
Jan 24, 2022 | 3.524 | 3.780 | 3.494 | 3.780 | 1,742,716 | +0.23(+6.37%) |
Jan 21, 2022 | 3.563 | 3.652 | 3.529 | 3.553 | 1,263,311 | -0.09(-2.43%) |
Jan 20, 2022 | 3.672 | 3.741 | 3.627 | 3.642 | 1,439,871 | +0.02(+0.54%) |
Jan 19, 2022 | 3.573 | 3.691 | 3.573 | 3.622 | 1,304,133 | +0.12(+3.37%) |
Jan 18, 2022 | 3.475 | 3.588 | 3.455 | 3.504 | 1,671,340 | -0.08(-2.20%) |
Jan 14, 2022 | 3.583 | 0 | +0.06(+1.68%) | |||
Jan 13, 2022 | 3.465 | 3.583 | 3.455 | 3.524 | 2,187,399 | -0.11(-2.98%) |
Jan 12, 2022 | 3.514 | 3.632 | 3.480 | 3.632 | 760,499 | +0.15(+4.24%) |
Jan 11, 2022 | 3.366 | 3.494 | 3.328 | 3.485 | 1,023,263 | +0.10(+2.91%) |
Jan 10, 2022 | 3.357 | 3.416 | 3.317 | 3.386 | 997,440 | +0.04(+1.18%) |
Jan 07, 2022 | 3.396 | 3.433 | 3.337 | 3.347 | 978,238 | -0.05(-1.45%) |
Jan 06, 2022 | 3.475 | 3.494 | 3.376 | 3.396 | 1,400,573 | -0.12(-3.36%) |
Jan 05, 2022 | 3.652 | 3.711 | 3.504 | 3.514 | 1,097,057 | -0.16(-4.29%) |
Jan 04, 2022 | 3.632 | 3.721 | 3.632 | 3.672 | 963,340 | +0.02(+0.54%) |