Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.670 | 4.979 | 4.555 | 4.590 | 12,027,315 | -0.05(-1.08%) |
Mar 30, 2022 | 4.600 | 4.960 | 4.570 | 4.640 | 11,233,270 | +0.10(+2.20%) |
Mar 29, 2022 | 4.550 | 4.755 | 4.320 | 4.540 | 11,783,486 | -0.19(-4.02%) |
Mar 28, 2022 | 4.760 | 4.835 | 4.550 | 4.730 | 11,382,117 | -0.15(-3.07%) |
Mar 25, 2022 | 5.050 | 5.050 | 4.790 | 4.880 | 10,447,397 | -0.20(-3.94%) |
Mar 24, 2022 | 5.050 | 5.125 | 4.760 | 5.080 | 13,626,906 | +0.02(+0.40%) |
Mar 23, 2022 | 5.060 | 5.350 | 5.020 | 5.060 | 14,873,227 | -0.01(-0.20%) |
Mar 22, 2022 | 5.050 | 5.190 | 4.850 | 5.070 | 14,755,475 | +0.03(+0.60%) |
Mar 21, 2022 | 4.700 | 5.250 | 4.690 | 5.040 | 21,516,692 | +0.46(+10.04%) |
Mar 18, 2022 | 4.630 | 4.700 | 4.440 | 4.580 | 16,724,328 | -0.04(-0.87%) |
Mar 17, 2022 | 4.000 | 4.700 | 3.980 | 4.620 | 18,792,904 | +0.68(+17.26%) |
Mar 16, 2022 | 4.130 | 4.205 | 3.780 | 3.940 | 13,735,754 | -0.02(-0.51%) |
Mar 15, 2022 | 3.980 | 4.125 | 3.700 | 3.960 | 16,052,224 | -0.14(-3.41%) |
Mar 14, 2022 | 4.780 | 4.805 | 4.040 | 4.100 | 20,076,906 | -0.86(-17.34%) |
Mar 11, 2022 | 5.070 | 5.280 | 4.860 | 4.960 | 20,621,312 | -0.25(-4.80%) |
Mar 10, 2022 | 5.090 | 4.915 | 5.210 | 25,085,716 | +0.13(+2.56%) | |
Mar 09, 2022 | 4.470 | 5.240 | 4.360 | 5.080 | 23,410,036 | +0.36(+7.63%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.350 | 4.720 | 22,046,596 | +0.14(+3.06%) |
Mar 07, 2022 | 3.940 | 4.580 | 3.930 | 4.580 | 22,084,188 | +0.72(+18.65%) |
Mar 04, 2022 | 3.890 | 4.075 | 3.540 | 3.860 | 17,736,804 | -0.35(-8.31%) |
Mar 03, 2022 | 4.230 | 4.240 | 3.950 | 4.210 | 14,628,483 | +0.01(+0.24%) |
Mar 02, 2022 | 4.080 | 4.270 | 4.015 | 4.200 | 14,026,795 | +0.13(+3.19%) |
Mar 01, 2022 | 4.170 | 4.190 | 3.830 | 4.070 | 18,946,880 | +0.08(+2.01%) |
Feb 28, 2022 | 3.620 | 4.019 | 3.520 | 3.990 | 23,502,632 | +0.52(+14.99%) |
Feb 25, 2022 | 3.490 | 3.475 | 3.240 | 3.470 | 10,856,928 | +0.09(+2.66%) |
Feb 24, 2022 | 2.750 | 3.380 | 2.740 | 3.380 | 16,538,247 | +0.41(+13.80%) |
Feb 23, 2022 | 3.080 | 3.210 | 2.950 | 2.970 | 8,615,692 | -0.04(-1.33%) |
Feb 22, 2022 | 2.830 | 3.050 | 2.810 | 3.010 | 7,445,530 | +0.13(+4.51%) |
Feb 18, 2022 | 2.880 | 0 | -0.13(-4.32%) | |||
Feb 17, 2022 | 3.250 | 3.250 | 2.960 | 3.010 | 6,055,380 | -0.22(-6.81%) |
Feb 16, 2022 | 3.270 | 3.325 | 3.170 | 3.230 | 5,837,103 | -0.03(-0.92%) |
Feb 15, 2022 | 3.100 | 3.290 | 3.045 | 3.260 | 8,297,077 | +0.22(+7.24%) |
Feb 14, 2022 | 2.970 | 3.130 | 2.930 | 3.040 | 7,039,283 | +0.02(+0.66%) |
Feb 11, 2022 | 2.980 | 3.160 | 2.925 | 3.020 | 8,560,921 | -0.07(-2.27%) |
Feb 10, 2022 | 3.110 | 3.330 | 3.040 | 3.090 | 10,153,282 | -0.13(-4.04%) |
Feb 09, 2022 | 2.980 | 3.220 | 2.970 | 3.220 | 13,693,562 | +0.29(+9.90%) |
Feb 08, 2022 | 2.780 | 2.960 | 2.720 | 2.930 | 7,052,318 | +0.16(+5.78%) |
Feb 07, 2022 | 2.750 | 2.880 | 2.730 | 2.770 | 6,794,407 | +0.07(+2.59%) |
Feb 04, 2022 | 2.550 | 2.720 | 2.520 | 2.700 | 11,002,372 | +0.15(+5.88%) |
Feb 03, 2022 | 2.600 | 2.530 | 2.550 | 6,756,487 | -0.14(-5.20%) | |
Feb 02, 2022 | 2.860 | 2.880 | 2.610 | 2.690 | 8,447,197 | -0.07(-2.54%) |
Feb 01, 2022 | 2.640 | 2.830 | 2.540 | 2.760 | 8,435,467 | +0.15(+5.75%) |
Jan 31, 2022 | 2.510 | 2.630 | 2.610 | 7,594,080 | +0.12(+4.82%) | |
Jan 28, 2022 | 2.430 | 2.490 | 2.340 | 2.490 | 9,059,386 | +0.07(+2.89%) |
Jan 27, 2022 | 2.710 | 2.750 | 2.385 | 2.420 | 15,334,089 | -0.23(-8.68%) |
Jan 26, 2022 | 2.850 | 2.930 | 2.615 | 2.650 | 12,041,258 | -0.16(-5.69%) |
Jan 25, 2022 | 2.750 | 2.830 | 2.590 | 2.810 | 9,526,046 | +0.00(+0.00%) |
Jan 24, 2022 | 2.520 | 2.810 | 2.410 | 2.810 | 17,817,000 | +0.08(+2.93%) |
Jan 21, 2022 | 2.900 | 2.960 | 2.690 | 2.730 | 15,400,761 | -0.22(-7.46%) |
Jan 20, 2022 | 3.150 | 3.230 | 2.920 | 2.950 | 10,686,883 | -0.19(-6.05%) |
Jan 19, 2022 | 3.180 | 3.300 | 3.100 | 3.140 | 7,509,314 | -0.02(-0.63%) |
Jan 18, 2022 | 3.300 | 3.330 | 3.130 | 3.160 | 6,959,094 | -0.16(-4.82%) |
Jan 14, 2022 | 3.320 | 0 | +0.04(+1.22%) | |||
Jan 13, 2022 | 3.610 | 3.640 | 3.280 | 3.280 | 9,608,363 | -0.33(-9.14%) |
Jan 12, 2022 | 3.730 | 3.945 | 3.590 | 3.610 | 9,171,162 | -0.11(-2.96%) |
Jan 11, 2022 | 3.740 | 3.795 | 3.530 | 3.720 | 7,961,325 | -0.04(-1.06%) |
Jan 10, 2022 | 3.810 | 3.830 | 3.620 | 3.760 | 7,607,515 | -0.12(-3.09%) |
Jan 07, 2022 | 3.630 | 3.940 | 3.502 | 3.880 | 8,571,237 | +0.20(+5.43%) |
Jan 06, 2022 | 4.170 | 4.260 | 3.575 | 3.680 | 12,788,236 | -0.18(-4.66%) |
Jan 05, 2022 | 4.020 | 4.290 | 3.795 | 3.860 | 19,107,740 | +0.05(+1.31%) |
Jan 04, 2022 | 3.850 | 3.850 | 3.625 | 3.810 | 8,158,521 | +0.11(+2.97%) |