Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.550 | 3.620 | 3.380 | 3.580 | 1,936,179 | +0.10(+2.87%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.460 | 3.480 | 2,033,679 | -0.34(-8.90%) |
Mar 29, 2022 | 3.760 | 3.920 | 3.530 | 3.820 | 2,003,498 | +0.16(+4.37%) |
Mar 28, 2022 | 3.650 | 3.940 | 3.450 | 3.660 | 3,615,331 | -0.42(-10.29%) |
Mar 25, 2022 | 4.010 | 4.160 | 3.900 | 4.080 | 818,416 | +0.05(+1.24%) |
Mar 24, 2022 | 4.190 | 4.190 | 4.000 | 4.030 | 467,369 | -0.17(-4.05%) |
Mar 23, 2022 | 4.200 | 4.270 | 4.000 | 4.200 | 539,186 | -0.07(-1.64%) |
Mar 22, 2022 | 4.350 | 4.420 | 4.190 | 4.270 | 511,514 | -0.07(-1.61%) |
Mar 21, 2022 | 4.230 | 4.450 | 4.140 | 4.340 | 680,633 | +0.15(+3.58%) |
Mar 18, 2022 | 4.040 | 4.220 | 3.940 | 4.190 | 864,705 | +0.14(+3.46%) |
Mar 17, 2022 | 4.070 | 4.195 | 4.000 | 4.050 | 477,833 | -0.11(-2.64%) |
Mar 16, 2022 | 3.980 | 4.225 | 3.980 | 4.160 | 572,395 | +0.06(+1.46%) |
Mar 15, 2022 | 3.760 | 4.160 | 3.760 | 4.100 | 766,770 | +0.45(+12.33%) |
Mar 14, 2022 | 3.910 | 3.940 | 3.540 | 3.650 | 596,421 | -0.22(-5.68%) |
Mar 11, 2022 | 4.130 | 4.340 | 3.825 | 3.870 | 613,953 | -0.21(-5.15%) |
Mar 10, 2022 | 3.870 | 4.100 | 3.780 | 4.080 | 789,994 | +0.07(+1.75%) |
Mar 09, 2022 | 3.880 | 4.170 | 3.820 | 4.010 | 493,873 | +0.12(+3.08%) |
Mar 08, 2022 | 4.270 | 4.500 | 3.630 | 3.890 | 1,224,405 | -0.90(-18.79%) |
Mar 07, 2022 | 5.010 | 5.070 | 4.770 | 4.790 | 510,866 | -0.24(-4.77%) |
Mar 04, 2022 | 5.260 | 5.265 | 5.002 | 5.030 | 249,513 | -0.30(-5.63%) |
Mar 03, 2022 | 5.490 | 5.640 | 5.250 | 5.330 | 299,582 | -0.11(-2.02%) |
Mar 02, 2022 | 5.350 | 5.720 | 5.350 | 5.440 | 464,035 | +0.15(+2.84%) |
Mar 01, 2022 | 5.500 | 5.500 | 5.280 | 5.290 | 225,595 | -0.19(-3.47%) |
Feb 28, 2022 | 5.300 | 5.500 | 5.300 | 5.480 | 306,370 | +0.10(+1.86%) |
Feb 25, 2022 | 5.340 | 5.430 | 5.210 | 5.380 | 216,040 | +0.08(+1.51%) |
Feb 24, 2022 | 4.860 | 5.335 | 4.771 | 5.300 | 365,919 | +0.21(+4.13%) |
Feb 23, 2022 | 5.480 | 5.500 | 5.080 | 5.090 | 390,519 | -0.30(-5.57%) |
Feb 22, 2022 | 5.540 | 5.600 | 5.300 | 5.390 | 282,264 | -0.18(-3.23%) |
Feb 18, 2022 | 5.570 | 0 | -0.24(-4.13%) | |||
Feb 17, 2022 | 5.800 | 5.940 | 5.770 | 5.810 | 189,335 | -0.10(-1.69%) |
Feb 16, 2022 | 6.070 | 6.070 | 5.840 | 5.910 | 160,873 | -0.16(-2.64%) |
Feb 15, 2022 | 5.890 | 6.110 | 5.870 | 6.070 | 188,019 | +0.25(+4.30%) |
Feb 14, 2022 | 5.790 | 6.010 | 5.770 | 5.820 | 236,166 | +0.01(+0.17%) |
Feb 11, 2022 | 5.930 | 6.040 | 5.720 | 5.810 | 288,876 | -0.12(-2.02%) |
Feb 10, 2022 | 6.010 | 6.180 | 5.930 | 5.930 | 382,253 | -0.21(-3.42%) |
Feb 09, 2022 | 6.200 | 6.290 | 6.030 | 6.140 | 257,167 | +0.01(+0.16%) |
Feb 08, 2022 | 5.930 | 6.170 | 5.860 | 6.130 | 191,387 | +0.23(+3.90%) |
Feb 07, 2022 | 5.880 | 5.970 | 5.740 | 5.900 | 239,287 | +0.02(+0.34%) |
Feb 04, 2022 | 5.820 | 5.920 | 5.620 | 5.880 | 193,621 | +0.07(+1.20%) |
Feb 03, 2022 | 5.770 | 5.810 | 184,533 | -0.08(-1.36%) | ||
Feb 02, 2022 | 6.030 | 6.030 | 5.700 | 5.890 | 277,999 | -0.09(-1.51%) |
Feb 01, 2022 | 6.030 | 6.130 | 5.820 | 5.980 | 357,702 | -0.04(-0.66%) |
Jan 31, 2022 | 5.550 | 6.020 | 6.020 | 311,013 | +0.37(+6.55%) | |
Jan 28, 2022 | 5.400 | 5.650 | 5.375 | 5.650 | 289,263 | +0.21(+3.86%) |
Jan 27, 2022 | 5.620 | 5.720 | 5.390 | 5.440 | 309,861 | -0.14(-2.51%) |
Jan 26, 2022 | 5.920 | 5.980 | 5.530 | 5.580 | 313,288 | -0.22(-3.79%) |
Jan 25, 2022 | 5.770 | 5.910 | 5.620 | 5.800 | 281,312 | +0.02(+0.35%) |
Jan 24, 2022 | 5.550 | 5.810 | 5.340 | 5.780 | 463,901 | +0.16(+2.85%) |
Jan 21, 2022 | 5.670 | 5.915 | 5.570 | 5.620 | 476,970 | -0.12(-2.09%) |
Jan 20, 2022 | 6.080 | 6.160 | 5.710 | 5.740 | 334,509 | -0.31(-5.12%) |
Jan 19, 2022 | 6.180 | 6.240 | 6.040 | 6.050 | 250,956 | -0.04(-0.66%) |
Jan 18, 2022 | 6.050 | 6.240 | 6.000 | 6.090 | 400,025 | -0.06(-0.98%) |
Jan 14, 2022 | 6.150 | 0 | -0.22(-3.45%) | |||
Jan 13, 2022 | 6.450 | 6.540 | 6.350 | 6.370 | 310,965 | -0.03(-0.47%) |
Jan 12, 2022 | 6.670 | 6.700 | 6.350 | 6.400 | 327,868 | -0.19(-2.88%) |
Jan 11, 2022 | 6.510 | 6.630 | 6.340 | 6.590 | 444,948 | +0.04(+0.61%) |
Jan 10, 2022 | 6.630 | 6.665 | 6.340 | 6.550 | 466,970 | -0.15(-2.24%) |
Jan 07, 2022 | 6.770 | 6.890 | 6.655 | 6.700 | 387,925 | -0.10(-1.47%) |
Jan 06, 2022 | 6.840 | 6.970 | 6.750 | 6.800 | 287,102 | -0.02(-0.29%) |
Jan 05, 2022 | 7.340 | 7.360 | 6.800 | 6.820 | 446,107 | -0.53(-7.21%) |
Jan 04, 2022 | 7.230 | 7.450 | 7.190 | 7.350 | 484,986 | +0.30(+4.26%) |