Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.640 | 4.640 | 4.400 | 4.400 | 1,744 | -0.11(-2.44%) |
Mar 30, 2022 | 4.681 | 4.681 | 4.311 | 4.510 | 2,818 | +0.20(+4.64%) |
Mar 29, 2022 | 4.350 | 4.470 | 4.280 | 4.310 | 27,212 | -0.04(-0.92%) |
Mar 28, 2022 | 4.700 | 4.710 | 4.280 | 4.350 | 12,486 | -0.62(-12.42%) |
Mar 25, 2022 | 4.804 | 4.967 | 4.690 | 4.967 | 6,618 | +0.03(+0.55%) |
Mar 24, 2022 | 4.800 | 4.940 | 4.786 | 4.940 | 7,174 | +0.14(+2.92%) |
Mar 23, 2022 | 4.780 | 4.800 | 4.633 | 4.800 | 2,034 | +0.10(+2.13%) |
Mar 22, 2022 | 4.890 | 4.900 | 4.700 | 4.700 | 8,249 | -0.13(-2.69%) |
Mar 21, 2022 | 5.050 | 5.050 | 4.605 | 4.830 | 4,690 | -0.07(-1.43%) |
Mar 18, 2022 | 4.730 | 4.940 | 4.620 | 4.900 | 11,740 | +0.11(+2.30%) |
Mar 17, 2022 | 4.700 | 4.790 | 4.565 | 4.790 | 9,240 | +0.04(+0.84%) |
Mar 16, 2022 | 4.500 | 4.770 | 4.500 | 4.750 | 20,466 | +0.39(+9.07%) |
Mar 15, 2022 | 4.360 | 4.360 | 4.280 | 4.355 | 2,260 | +0.08(+1.75%) |
Mar 14, 2022 | 4.490 | 4.563 | 4.250 | 4.280 | 10,274 | -0.40(-8.55%) |
Mar 11, 2022 | 4.730 | 4.760 | 4.635 | 4.680 | 1,834 | +0.09(+2.07%) |
Mar 10, 2022 | 4.750 | 4.750 | 4.557 | 4.585 | 2,849 | +0.12(+2.57%) |
Mar 09, 2022 | 4.520 | 4.690 | 4.470 | 4.470 | 5,361 | +0.03(+0.68%) |
Mar 08, 2022 | 4.430 | 4.730 | 4.352 | 4.440 | 6,313 | +0.02(+0.45%) |
Mar 07, 2022 | 4.570 | 4.630 | 4.308 | 4.420 | 5,327 | +0.04(+0.91%) |
Mar 04, 2022 | 4.440 | 4.440 | 4.260 | 4.380 | 4,928 | +0.00(+0.00%) |
Mar 03, 2022 | 4.530 | 4.530 | 4.380 | 4.380 | 3,232 | -0.04(-1.02%) |
Mar 02, 2022 | 4.620 | 4.620 | 4.350 | 4.425 | 9,470 | -0.25(-5.25%) |
Mar 01, 2022 | 4.602 | 4.790 | 4.565 | 4.670 | 2,391 | +0.09(+1.97%) |
Feb 28, 2022 | 4.740 | 5.095 | 4.580 | 4.580 | 11,727 | +0.02(+0.44%) |
Feb 25, 2022 | 4.610 | 4.865 | 4.560 | 4.560 | 11,410 | +0.11(+2.47%) |
Feb 24, 2022 | 4.326 | 4.480 | 4.326 | 4.450 | 10,618 | -0.05(-1.11%) |
Feb 23, 2022 | 4.600 | 4.856 | 4.500 | 4.500 | 6,039 | +0.00(+0.00%) |
Feb 22, 2022 | 4.500 | 4.840 | 4.500 | 4.500 | 7,590 | -0.12(-2.60%) |
Feb 18, 2022 | 4.620 | 0 | -0.15(-3.14%) | |||
Feb 17, 2022 | 5.096 | 5.200 | 4.661 | 4.770 | 16,407 | -0.03(-0.63%) |
Feb 16, 2022 | 4.900 | 5.199 | 4.800 | 4.800 | 12,452 | -0.21(-4.19%) |
Feb 15, 2022 | 4.840 | 5.270 | 4.670 | 5.010 | 11,196 | +0.46(+10.11%) |
Feb 14, 2022 | 5.570 | 5.570 | 4.500 | 4.550 | 40,483 | -1.07(-19.04%) |
Feb 11, 2022 | 5.850 | 6.825 | 5.590 | 5.620 | 14,028 | -0.84(-13.00%) |
Feb 10, 2022 | 6.420 | 6.800 | 6.420 | 6.460 | 13,072 | -0.09(-1.37%) |
Feb 09, 2022 | 6.600 | 6.900 | 6.550 | 6.550 | 35,352 | +0.18(+2.83%) |
Feb 08, 2022 | 6.500 | 6.580 | 6.137 | 6.370 | 10,878 | -0.13(-2.00%) |
Feb 07, 2022 | 5.813 | 6.500 | 5.806 | 6.500 | 17,594 | +0.41(+6.73%) |
Feb 04, 2022 | 5.500 | 6.090 | 5.500 | 6.090 | 42,102 | +0.51(+9.14%) |
Feb 03, 2022 | 5.550 | 5.650 | 5.550 | 5.580 | 4,011 | +0.00(+0.00%) |
Feb 02, 2022 | 5.830 | 5.830 | 5.575 | 5.580 | 2,535 | -0.28(-4.78%) |
Feb 01, 2022 | 5.500 | 6.100 | 5.500 | 5.860 | 42,825 | +0.34(+6.16%) |
Jan 31, 2022 | 5.750 | 5.800 | 5.520 | 5.520 | 6,003 | -0.14(-2.47%) |
Jan 28, 2022 | 5.485 | 5.825 | 5.485 | 5.660 | 3,626 | +0.13(+2.35%) |
Jan 27, 2022 | 5.510 | 5.840 | 5.320 | 5.530 | 15,493 | +0.03(+0.55%) |
Jan 26, 2022 | 5.050 | 5.940 | 5.050 | 5.500 | 42,569 | +0.46(+9.13%) |
Jan 25, 2022 | 5.060 | 5.060 | 4.900 | 5.040 | 2,348 | +0.18(+3.70%) |
Jan 24, 2022 | 4.860 | 4.990 | 4.750 | 4.860 | 12,752 | -0.11(-2.21%) |
Jan 21, 2022 | 5.040 | 5.040 | 4.860 | 4.970 | 5,568 | +0.00(+0.00%) |
Jan 20, 2022 | 4.860 | 5.000 | 4.860 | 4.970 | 3,945 | +0.11(+2.26%) |
Jan 19, 2022 | 5.020 | 5.080 | 4.860 | 4.860 | 9,152 | -0.21(-4.14%) |
Jan 18, 2022 | 5.000 | 5.373 | 4.910 | 5.070 | 14,052 | +0.08(+1.60%) |
Jan 14, 2022 | 4.990 | 0 | -0.26(-4.95%) | |||
Jan 13, 2022 | 5.310 | 5.660 | 5.250 | 5.250 | 7,176 | -0.14(-2.60%) |
Jan 12, 2022 | 5.580 | 5.906 | 5.370 | 5.390 | 37,949 | -0.31(-5.44%) |
Jan 11, 2022 | 5.650 | 5.941 | 5.525 | 5.700 | 40,342 | +0.09(+1.60%) |
Jan 10, 2022 | 5.800 | 5.821 | 5.510 | 5.610 | 19,638 | -0.29(-4.92%) |
Jan 07, 2022 | 6.080 | 6.167 | 5.900 | 5.900 | 13,363 | -0.15(-2.48%) |
Jan 06, 2022 | 5.710 | 6.080 | 5.700 | 6.050 | 40,011 | +0.27(+4.67%) |
Jan 05, 2022 | 6.020 | 6.250 | 5.510 | 5.780 | 59,894 | -0.21(-3.51%) |
Jan 04, 2022 | 6.100 | 6.280 | 5.880 | 5.990 | 25,111 | -0.02(-0.33%) |