Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.694 | 4.730 | 4.606 | 4.615 | 1,398,223 | -0.12(-2.44%) |
Mar 30, 2022 | 4.890 | 4.925 | 4.703 | 4.730 | 964,195 | -0.18(-3.62%) |
Mar 29, 2022 | 4.650 | 4.916 | 4.641 | 4.907 | 2,923,529 | +0.34(+7.38%) |
Mar 28, 2022 | 4.588 | 4.592 | 4.464 | 4.570 | 1,023,563 | -0.01(-0.19%) |
Mar 25, 2022 | 4.552 | 4.633 | 4.530 | 4.579 | 1,194,549 | -0.01(-0.19%) |
Mar 24, 2022 | 4.544 | 4.606 | 4.455 | 4.588 | 917,155 | +0.07(+1.57%) |
Mar 23, 2022 | 4.632 | 4.649 | 4.517 | 4.517 | 1,124,549 | -0.19(-3.96%) |
Mar 22, 2022 | 4.668 | 4.779 | 4.646 | 4.703 | 1,227,716 | +0.11(+2.32%) |
Mar 21, 2022 | 4.721 | 4.792 | 4.561 | 4.597 | 1,541,542 | -0.15(-3.18%) |
Mar 18, 2022 | 4.641 | 4.756 | 4.535 | 4.748 | 4,072,135 | +0.14(+3.08%) |
Mar 17, 2022 | 4.526 | 4.659 | 4.499 | 4.606 | 1,337,635 | +0.04(+0.97%) |
Mar 16, 2022 | 4.410 | 4.570 | 4.402 | 4.561 | 1,935,325 | +0.19(+4.26%) |
Mar 15, 2022 | 4.304 | 4.419 | 4.295 | 4.375 | 1,147,880 | +0.07(+1.65%) |
Mar 14, 2022 | 4.393 | 4.477 | 4.286 | 4.304 | 1,191,786 | -0.06(-1.42%) |
Mar 11, 2022 | 4.410 | 4.490 | 4.339 | 4.366 | 1,449,481 | -0.02(-0.40%) |
Mar 10, 2022 | 4.331 | 4.402 | 4.295 | 4.384 | 1,041,240 | -0.04(-0.80%) |
Mar 09, 2022 | 4.402 | 4.490 | 4.357 | 4.419 | 1,490,361 | +0.12(+2.68%) |
Mar 08, 2022 | 4.233 | 4.428 | 4.189 | 4.304 | 1,411,367 | +0.09(+2.11%) |
Mar 07, 2022 | 4.295 | 4.304 | 4.162 | 4.215 | 1,843,767 | -0.09(-2.06%) |
Mar 04, 2022 | 4.393 | 4.441 | 4.286 | 4.304 | 1,570,300 | -0.12(-2.81%) |
Mar 03, 2022 | 4.517 | 4.517 | 4.366 | 4.428 | 1,485,902 | -0.04(-0.99%) |
Mar 02, 2022 | 4.393 | 4.517 | 4.366 | 4.473 | 1,970,437 | +0.12(+2.65%) |
Mar 01, 2022 | 4.402 | 4.464 | 4.308 | 4.357 | 2,463,984 | -0.06(-1.41%) |
Feb 28, 2022 | 4.313 | 4.455 | 4.299 | 4.419 | 2,024,801 | +0.06(+1.43%) |
Feb 25, 2022 | 4.233 | 4.393 | 4.268 | 4.357 | 2,574,856 | +0.11(+2.51%) |
Feb 24, 2022 | 3.913 | 4.260 | 3.878 | 4.251 | 2,357,457 | +0.10(+2.35%) |
Feb 23, 2022 | 4.215 | 4.286 | 4.149 | 4.153 | 1,732,440 | -0.03(-0.64%) |
Feb 22, 2022 | 4.197 | 4.277 | 4.153 | 4.180 | 2,404,545 | -0.04(-0.84%) |
Feb 18, 2022 | 4.215 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.251 | 4.339 | 4.233 | 4.251 | 2,142,309 | -0.04(-1.03%) |
Feb 16, 2022 | 4.348 | 4.405 | 4.295 | 4.295 | 2,266,455 | -0.08(-1.81%) |
Feb 15, 2022 | 4.383 | 4.462 | 4.357 | 4.374 | 3,111,371 | +0.13(+3.11%) |
Feb 14, 2022 | 4.330 | 4.409 | 4.229 | 4.242 | 3,588,374 | -0.07(-1.63%) |
Feb 11, 2022 | 4.348 | 4.508 | 4.282 | 4.313 | 3,024,600 | -0.03(-0.61%) |
Feb 10, 2022 | 4.365 | 4.493 | 4.286 | 4.339 | 2,654,187 | -0.14(-3.14%) |
Feb 09, 2022 | 4.453 | 4.532 | 4.392 | 4.479 | 3,499,816 | +0.05(+1.19%) |
Feb 08, 2022 | 4.190 | 4.436 | 4.190 | 4.427 | 3,483,579 | +0.20(+4.78%) |
Feb 07, 2022 | 4.163 | 4.313 | 4.163 | 4.225 | 2,421,786 | +0.03(+0.63%) |
Feb 04, 2022 | 4.234 | 4.321 | 4.062 | 4.198 | 4,630,220 | -0.03(-0.62%) |
Feb 03, 2022 | 4.295 | 4.216 | 4.225 | 6,907,212 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.550 | 4.602 | 4.181 | 4.330 | 7,500,974 | -0.25(-5.37%) |
Feb 01, 2022 | 4.638 | 4.708 | 4.304 | 4.576 | 9,997,029 | -0.83(-15.42%) |
Jan 31, 2022 | 5.094 | 5.419 | 5.411 | 2,757,737 | +0.26(+5.12%) | |
Jan 28, 2022 | 5.050 | 5.147 | 4.919 | 5.147 | 2,135,918 | +0.05(+1.03%) |
Jan 27, 2022 | 5.129 | 5.279 | 5.046 | 5.094 | 1,603,216 | +0.00(+0.00%) |
Jan 26, 2022 | 5.340 | 5.393 | 5.068 | 5.094 | 2,767,686 | -0.13(-2.52%) |
Jan 25, 2022 | 5.112 | 5.323 | 5.002 | 5.226 | 2,955,930 | -0.03(-0.50%) |
Jan 24, 2022 | 4.971 | 5.288 | 4.884 | 5.252 | 3,047,448 | +0.18(+3.46%) |
Jan 21, 2022 | 5.244 | 5.384 | 5.059 | 5.077 | 3,994,997 | -0.22(-4.15%) |
Jan 20, 2022 | 5.507 | 5.621 | 5.279 | 5.296 | 2,503,177 | -0.22(-3.98%) |
Jan 19, 2022 | 5.613 | 5.696 | 5.498 | 5.516 | 1,450,392 | -0.08(-1.41%) |
Jan 18, 2022 | 5.727 | 5.762 | 5.569 | 5.595 | 1,811,427 | -0.20(-3.48%) |
Jan 14, 2022 | 5.797 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.832 | 5.920 | 5.771 | 5.815 | 1,434,242 | +0.05(+0.91%) |
Jan 12, 2022 | 5.854 | 5.942 | 5.744 | 5.762 | 1,677,210 | -0.07(-1.20%) |
Jan 11, 2022 | 5.692 | 5.876 | 5.634 | 5.832 | 1,089,559 | +0.15(+2.63%) |
Jan 10, 2022 | 5.806 | 5.819 | 5.595 | 5.683 | 1,718,211 | -0.15(-2.56%) |
Jan 07, 2022 | 5.718 | 5.863 | 5.709 | 5.832 | 1,634,438 | +0.08(+1.37%) |
Jan 06, 2022 | 5.867 | 5.902 | 5.665 | 5.753 | 1,940,443 | -0.06(-1.06%) |
Jan 05, 2022 | 5.977 | 6.065 | 5.797 | 5.815 | 1,222,851 | -0.15(-2.50%) |
Jan 04, 2022 | 6.052 | 6.074 | 5.907 | 5.964 | 1,396,261 | +0.04(+0.59%) |