Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.010 | 5.010 | 4.770 | 4.860 | 116,608 | -0.10(-2.02%) |
Mar 30, 2022 | 5.200 | 5.320 | 4.930 | 4.960 | 90,125 | -0.24(-4.62%) |
Mar 29, 2022 | 4.840 | 5.460 | 4.746 | 5.200 | 146,698 | +0.35(+7.22%) |
Mar 28, 2022 | 4.850 | 4.950 | 4.600 | 4.850 | 89,066 | -0.07(-1.42%) |
Mar 25, 2022 | 5.080 | 5.170 | 4.900 | 4.920 | 113,975 | -0.17(-3.34%) |
Mar 24, 2022 | 5.010 | 5.170 | 4.770 | 5.090 | 103,297 | +0.09(+1.80%) |
Mar 23, 2022 | 5.290 | 5.320 | 4.960 | 5.000 | 113,105 | -0.27(-5.12%) |
Mar 22, 2022 | 5.170 | 5.344 | 5.070 | 5.270 | 70,657 | +0.17(+3.33%) |
Mar 21, 2022 | 5.660 | 5.660 | 5.090 | 5.100 | 120,671 | -0.56(-9.89%) |
Mar 18, 2022 | 5.110 | 5.740 | 5.084 | 5.660 | 157,630 | +0.46(+8.85%) |
Mar 17, 2022 | 4.820 | 5.440 | 4.800 | 5.200 | 143,545 | +0.41(+8.56%) |
Mar 16, 2022 | 4.600 | 4.860 | 4.450 | 4.790 | 165,904 | +0.13(+2.79%) |
Mar 15, 2022 | 4.230 | 4.749 | 4.190 | 4.660 | 171,574 | +0.45(+10.69%) |
Mar 14, 2022 | 4.480 | 4.480 | 4.140 | 4.210 | 161,193 | -0.23(-5.18%) |
Mar 11, 2022 | 4.780 | 4.810 | 4.420 | 4.440 | 152,934 | -0.36(-7.50%) |
Mar 10, 2022 | 4.990 | 5.060 | 4.620 | 4.800 | 127,279 | -0.22(-4.38%) |
Mar 09, 2022 | 4.630 | 5.020 | 4.580 | 5.020 | 147,381 | +0.41(+8.89%) |
Mar 08, 2022 | 4.640 | 4.780 | 4.292 | 4.610 | 183,326 | -0.01(-0.22%) |
Mar 07, 2022 | 4.750 | 4.910 | 4.470 | 4.620 | 162,508 | -0.16(-3.35%) |
Mar 04, 2022 | 4.690 | 5.000 | 4.565 | 4.780 | 228,159 | +0.09(+1.92%) |
Mar 03, 2022 | 5.110 | 5.180 | 4.570 | 4.690 | 227,907 | -0.40(-7.86%) |
Mar 02, 2022 | 5.110 | 5.250 | 4.850 | 5.090 | 185,222 | +0.00(+0.00%) |
Mar 01, 2022 | 5.180 | 5.180 | 4.730 | 5.090 | 325,514 | +0.01(+0.20%) |
Feb 28, 2022 | 5.310 | 5.510 | 5.055 | 5.080 | 151,674 | -0.31(-5.75%) |
Feb 25, 2022 | 5.280 | 5.400 | 4.930 | 5.390 | 184,706 | +0.17(+3.26%) |
Feb 24, 2022 | 5.140 | 5.330 | 4.930 | 5.220 | 245,258 | +0.00(+0.00%) |
Feb 23, 2022 | 5.700 | 5.750 | 5.145 | 5.220 | 337,152 | -0.39(-6.95%) |
Feb 22, 2022 | 6.010 | 6.140 | 5.600 | 5.610 | 217,966 | -0.36(-6.03%) |
Feb 18, 2022 | 5.970 | 0 | -0.12(-1.97%) | |||
Feb 17, 2022 | 6.630 | 6.780 | 5.770 | 6.090 | 282,381 | -0.53(-8.01%) |
Feb 16, 2022 | 6.570 | 6.765 | 6.400 | 6.620 | 118,846 | +0.05(+0.76%) |
Feb 15, 2022 | 6.410 | 6.670 | 6.410 | 6.570 | 129,393 | +0.16(+2.50%) |
Feb 14, 2022 | 6.650 | 6.780 | 6.210 | 6.410 | 161,105 | -0.21(-3.17%) |
Feb 11, 2022 | 6.720 | 7.070 | 6.530 | 6.620 | 213,466 | -0.14(-2.07%) |
Feb 10, 2022 | 6.420 | 7.380 | 6.410 | 6.760 | 366,574 | +0.32(+4.97%) |
Feb 09, 2022 | 7.180 | 7.180 | 6.340 | 6.440 | 671,870 | -0.68(-9.55%) |
Feb 08, 2022 | 9.550 | 9.820 | 6.650 | 7.120 | 1,171,284 | -3.74(-34.44%) |
Feb 07, 2022 | 11.17 | 11.56 | 10.75 | 10.86 | 66,875 | -0.34(-3.04%) |
Feb 04, 2022 | 11.15 | 11.42 | 10.74 | 11.20 | 57,157 | +0.09(+0.81%) |
Feb 03, 2022 | 11.53 | 10.91 | 11.11 | 76,178 | -0.44(-3.81%) | |
Feb 02, 2022 | 12.60 | 12.71 | 11.46 | 11.55 | 152,032 | -1.01(-8.04%) |
Feb 01, 2022 | 12.08 | 12.59 | 11.98 | 12.56 | 69,850 | +0.40(+3.29%) |
Jan 31, 2022 | 11.25 | 12.42 | 12.16 | 85,188 | +0.89(+7.90%) | |
Jan 28, 2022 | 11.40 | 11.68 | 11.07 | 11.27 | 193,274 | -0.06(-0.53%) |
Jan 27, 2022 | 12.36 | 12.49 | 11.25 | 11.33 | 160,399 | -0.83(-6.83%) |
Jan 26, 2022 | 12.20 | 13.36 | 11.81 | 12.16 | 241,430 | +0.27(+2.27%) |
Jan 25, 2022 | 11.20 | 12.20 | 10.51 | 11.89 | 391,587 | +0.65(+5.78%) |
Jan 24, 2022 | 11.01 | 11.29 | 10.03 | 11.24 | 110,471 | +0.07(+0.63%) |
Jan 21, 2022 | 11.70 | 11.92 | 10.75 | 11.17 | 143,770 | -0.74(-6.21%) |
Jan 20, 2022 | 11.93 | 13.00 | 11.84 | 11.91 | 58,206 | -0.04(-0.33%) |
Jan 19, 2022 | 12.18 | 12.24 | 11.61 | 11.95 | 167,487 | -0.07(-0.58%) |
Jan 18, 2022 | 12.62 | 12.62 | 11.98 | 12.02 | 96,268 | -0.41(-3.30%) |
Jan 14, 2022 | 12.43 | 0 | -0.16(-1.27%) | |||
Jan 13, 2022 | 13.08 | 13.64 | 12.35 | 12.59 | 66,289 | -0.47(-3.60%) |
Jan 12, 2022 | 13.56 | 14.08 | 13.01 | 13.06 | 109,633 | -0.31(-2.32%) |
Jan 11, 2022 | 12.73 | 13.65 | 12.60 | 13.37 | 45,665 | +0.56(+4.37%) |
Jan 10, 2022 | 13.50 | 13.56 | 12.54 | 12.81 | 116,269 | -0.70(-5.18%) |
Jan 07, 2022 | 13.63 | 14.05 | 13.24 | 13.51 | 48,529 | -0.18(-1.31%) |
Jan 06, 2022 | 14.03 | 14.21 | 13.55 | 13.69 | 50,207 | -0.37(-2.63%) |
Jan 05, 2022 | 14.83 | 14.90 | 14.02 | 14.06 | 82,002 | -0.73(-4.94%) |
Jan 04, 2022 | 14.80 | 15.38 | 14.17 | 14.79 | 78,744 | +0.06(+0.41%) |