Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.680 | 5.750 | 5.680 | 5.720 | 5,125 | +0.04(+0.70%) |
Mar 30, 2022 | 5.720 | 5.720 | 5.520 | 5.680 | 13,238 | +0.28(+5.19%) |
Mar 29, 2022 | 5.360 | 5.400 | 5.360 | 5.400 | 18,740 | -0.07(-1.37%) |
Mar 28, 2022 | 5.460 | 5.475 | 5.460 | 5.475 | 3,680 | -0.01(-0.13%) |
Mar 25, 2022 | 5.470 | 5.520 | 5.470 | 5.482 | 13,667 | +0.18(+3.43%) |
Mar 24, 2022 | 5.350 | 5.360 | 5.300 | 5.300 | 2,620 | +0.09(+1.73%) |
Mar 23, 2022 | 5.230 | 5.290 | 5.210 | 5.210 | 6,645 | -0.05(-0.98%) |
Mar 22, 2022 | 5.310 | 5.390 | 5.262 | 5.262 | 25,702 | -0.02(-0.37%) |
Mar 21, 2022 | 5.230 | 5.281 | 5.230 | 5.281 | 2,531 | +0.28(+5.54%) |
Mar 18, 2022 | 5.010 | 5.010 | 4.997 | 5.004 | 14,600 | +0.28(+6.01%) |
Mar 16, 2022 | 4.720 | 3 | +0.24(+5.36%) | |||
Mar 15, 2022 | 4.550 | 4.550 | 4.440 | 4.480 | 48,728 | -0.11(-2.40%) |
Mar 14, 2022 | 4.990 | 5.000 | 4.590 | 4.590 | 77,900 | -0.49(-9.65%) |
Mar 11, 2022 | 5.010 | 5.080 | 4.970 | 5.080 | 8,580 | +0.20(+4.10%) |
Mar 10, 2022 | 4.780 | 4.880 | 4.710 | 4.880 | 2,650 | +0.21(+4.50%) |
Mar 09, 2022 | 4.590 | 4.690 | 4.550 | 4.670 | 20,204 | +0.10(+2.19%) |
Mar 08, 2022 | 4.660 | 4.660 | 4.570 | 4.570 | 28,587 | -0.32(-6.54%) |
Mar 07, 2022 | 4.970 | 4.980 | 4.890 | 4.890 | 9,099 | -0.08(-1.66%) |
Mar 04, 2022 | 4.850 | 4.972 | 4.830 | 4.972 | 7,456 | -0.02(-0.35%) |
Mar 03, 2022 | 5.002 | 5.002 | 4.930 | 4.990 | 7,850 | +0.04(+0.79%) |
Mar 02, 2022 | 4.800 | 4.951 | 4.790 | 4.951 | 8,263 | +0.29(+6.28%) |
Mar 01, 2022 | 4.653 | 4.710 | 4.653 | 4.658 | 4,723 | -0.04(-0.89%) |
Feb 28, 2022 | 4.750 | 4.750 | 4.700 | 4.700 | 3,725 | +0.07(+1.51%) |
Feb 25, 2022 | 4.570 | 4.640 | 4.570 | 4.630 | 51,683 | +0.23(+5.23%) |
Feb 24, 2022 | 4.350 | 4.400 | 4.290 | 4.400 | 56,408 | -0.18(-3.93%) |
Feb 23, 2022 | 4.716 | 4.790 | 4.580 | 4.580 | 4,300 | +0.00(+0.00%) |
Feb 22, 2022 | 4.718 | 4.718 | 4.380 | 4.580 | 8,805 | -0.08(-1.72%) |
Feb 18, 2022 | 4.660 | 0 | -0.02(-0.48%) | |||
Feb 17, 2022 | 4.760 | 4.760 | 4.680 | 4.683 | 22,023 | -0.11(-2.24%) |
Feb 16, 2022 | 4.850 | 4.850 | 4.790 | 4.790 | 15,700 | -0.06(-1.19%) |
Feb 15, 2022 | 4.816 | 4.850 | 4.800 | 4.848 | 3,906 | -0.03(-0.66%) |
Feb 14, 2022 | 5.050 | 5.054 | 4.880 | 4.880 | 11,633 | -0.17(-3.37%) |
Feb 11, 2022 | 5.079 | 5.180 | 5.030 | 5.050 | 13,080 | -0.03(-0.64%) |
Feb 10, 2022 | 5.180 | 5.180 | 5.050 | 5.083 | 13,031 | +0.08(+1.65%) |
Feb 09, 2022 | 5.062 | 5.062 | 4.960 | 5.000 | 10,300 | -0.06(-1.26%) |
Feb 08, 2022 | 5.020 | 5.080 | 5.020 | 5.064 | 5,784 | +0.05(+1.08%) |
Feb 07, 2022 | 4.900 | 5.010 | 4.900 | 5.010 | 12,400 | +0.16(+3.39%) |
Feb 04, 2022 | 4.780 | 4.846 | 4.750 | 4.846 | 2,460 | +0.11(+2.26%) |
Feb 03, 2022 | 4.710 | 4.865 | 4.738 | 1,855 | +0.01(+0.16%) | |
Feb 02, 2022 | 4.710 | 4.742 | 4.670 | 4.731 | 11,860 | +0.18(+3.98%) |
Feb 01, 2022 | 4.505 | 4.550 | 4.490 | 4.550 | 3,396 | +0.12(+2.71%) |
Jan 31, 2022 | 4.470 | 4.470 | 4.420 | 4.430 | 3,326 | +0.15(+3.50%) |
Jan 28, 2022 | 4.332 | 4.369 | 4.280 | 4.280 | 22,257 | +0.05(+1.23%) |
Jan 27, 2022 | 4.340 | 4.370 | 4.214 | 4.228 | 29,935 | +0.06(+1.49%) |
Jan 26, 2022 | 4.096 | 4.166 | 4.096 | 4.166 | 6,710 | +0.10(+2.35%) |
Jan 25, 2022 | 4.012 | 4.080 | 3.830 | 4.070 | 40,947 | -0.01(-0.25%) |
Jan 24, 2022 | 4.000 | 4.080 | 3.850 | 4.080 | 21,265 | -0.08(-1.90%) |
Jan 21, 2022 | 4.280 | 4.280 | 4.159 | 4.159 | 22,178 | -0.30(-6.75%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.460 | 4.460 | 7,075 | -0.03(-0.67%) |
Jan 19, 2022 | 4.630 | 4.630 | 4.490 | 4.490 | 13,111 | -0.01(-0.22%) |
Jan 18, 2022 | 4.576 | 4.760 | 4.500 | 4.500 | 22,737 | -0.09(-1.96%) |
Jan 14, 2022 | 4.590 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 4.580 | 4.687 | 4.550 | 4.599 | 5,428 | +0.07(+1.51%) |
Jan 12, 2022 | 4.500 | 4.530 | 4.485 | 4.530 | 6,141 | +0.18(+4.14%) |
Jan 11, 2022 | 4.300 | 4.380 | 4.300 | 4.350 | 15,159 | -0.05(-1.17%) |
Jan 10, 2022 | 4.264 | 4.427 | 4.237 | 4.401 | 71,792 | +0.11(+2.59%) |
Jan 07, 2022 | 3.940 | 4.333 | 3.940 | 4.290 | 43,913 | +0.25(+6.19%) |
Jan 06, 2022 | 4.060 | 4.070 | 4.040 | 4.040 | 1,236 | -0.03(-0.74%) |
Jan 05, 2022 | 4.200 | 4.200 | 4.050 | 4.070 | 127,384 | -0.01(-0.37%) |
Jan 04, 2022 | 4.039 | 4.085 | 4.030 | 4.085 | 15,715 | +0.12(+3.03%) |