Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.100 | 4.100 | 3.840 | 3.910 | 329,356 | -0.06(-1.51%) |
Mar 30, 2022 | 4.310 | 4.335 | 3.910 | 3.970 | 220,850 | -0.41(-9.36%) |
Mar 29, 2022 | 4.750 | 4.850 | 4.300 | 4.380 | 360,881 | -0.28(-6.01%) |
Mar 28, 2022 | 5.060 | 5.125 | 4.630 | 4.660 | 188,047 | -0.48(-9.34%) |
Mar 25, 2022 | 5.660 | 5.680 | 5.055 | 5.140 | 194,398 | -0.53(-9.35%) |
Mar 24, 2022 | 5.670 | 5.860 | 5.380 | 5.670 | 143,016 | +0.00(+0.00%) |
Mar 23, 2022 | 5.850 | 5.850 | 5.630 | 5.670 | 133,292 | -0.23(-3.90%) |
Mar 22, 2022 | 6.000 | 6.100 | 5.780 | 5.900 | 238,181 | -0.10(-1.67%) |
Mar 21, 2022 | 6.400 | 6.430 | 5.825 | 6.000 | 339,470 | -0.41(-6.40%) |
Mar 18, 2022 | 6.200 | 6.710 | 6.200 | 6.410 | 2,018,860 | +0.20(+3.22%) |
Mar 17, 2022 | 6.140 | 6.330 | 5.965 | 6.210 | 338,094 | +0.11(+1.80%) |
Mar 16, 2022 | 5.680 | 6.120 | 5.580 | 6.100 | 360,629 | +0.64(+11.72%) |
Mar 15, 2022 | 5.420 | 5.510 | 5.250 | 5.460 | 148,632 | +0.17(+3.21%) |
Mar 14, 2022 | 5.510 | 5.590 | 5.232 | 5.290 | 209,207 | -0.22(-3.99%) |
Mar 11, 2022 | 5.810 | 5.980 | 5.460 | 5.510 | 187,976 | -0.21(-3.67%) |
Mar 10, 2022 | 5.800 | 6.030 | 5.640 | 5.720 | 180,276 | -0.21(-3.54%) |
Mar 09, 2022 | 5.390 | 6.110 | 5.380 | 5.930 | 185,572 | +0.61(+11.47%) |
Mar 08, 2022 | 5.300 | 5.530 | 5.100 | 5.320 | 174,520 | +0.03(+0.57%) |
Mar 07, 2022 | 4.960 | 5.405 | 4.955 | 5.290 | 187,578 | +0.27(+5.38%) |
Mar 04, 2022 | 5.450 | 5.450 | 4.960 | 5.020 | 170,198 | -0.44(-8.06%) |
Mar 03, 2022 | 5.920 | 5.990 | 5.330 | 5.460 | 166,701 | -0.39(-6.67%) |
Mar 02, 2022 | 6.130 | 6.300 | 5.770 | 5.850 | 232,508 | -0.26(-4.26%) |
Mar 01, 2022 | 5.880 | 6.430 | 5.880 | 6.110 | 160,279 | +0.25(+4.27%) |
Feb 28, 2022 | 5.700 | 6.220 | 5.690 | 5.860 | 279,050 | +0.14(+2.45%) |
Feb 25, 2022 | 5.410 | 5.730 | 5.220 | 5.720 | 118,083 | +0.34(+6.32%) |
Feb 24, 2022 | 5.550 | 5.590 | 5.160 | 5.380 | 126,448 | -0.28(-4.95%) |
Feb 23, 2022 | 5.720 | 6.050 | 5.560 | 5.660 | 238,172 | -0.04(-0.70%) |
Feb 22, 2022 | 5.930 | 6.130 | 5.590 | 5.700 | 213,203 | -0.21(-3.55%) |
Feb 18, 2022 | 5.910 | 0 | +0.16(+2.78%) | |||
Feb 17, 2022 | 5.790 | 5.928 | 5.660 | 5.750 | 153,814 | -0.08(-1.37%) |
Feb 16, 2022 | 5.460 | 5.860 | 5.290 | 5.830 | 146,259 | +0.33(+6.00%) |
Feb 15, 2022 | 5.210 | 5.570 | 5.050 | 5.500 | 185,883 | +0.37(+7.21%) |
Feb 14, 2022 | 5.390 | 5.540 | 5.060 | 5.130 | 125,099 | -0.26(-4.82%) |
Feb 11, 2022 | 5.570 | 5.960 | 5.260 | 5.390 | 207,478 | -0.21(-3.75%) |
Feb 10, 2022 | 5.750 | 6.060 | 5.530 | 5.600 | 303,299 | -0.20(-3.45%) |
Feb 09, 2022 | 5.530 | 5.849 | 5.480 | 5.800 | 282,373 | +0.33(+6.03%) |
Feb 08, 2022 | 5.170 | 5.630 | 5.170 | 5.470 | 327,711 | +0.26(+4.99%) |
Feb 07, 2022 | 4.930 | 5.300 | 4.820 | 5.210 | 734,132 | +0.23(+4.62%) |
Feb 04, 2022 | 4.760 | 5.000 | 4.660 | 4.980 | 224,913 | +0.19(+3.97%) |
Feb 03, 2022 | 4.860 | 4.620 | 4.790 | 142,293 | -0.19(-3.82%) | |
Feb 02, 2022 | 5.200 | 5.200 | 4.700 | 4.980 | 228,140 | -0.24(-4.60%) |
Feb 01, 2022 | 5.120 | 5.345 | 5.100 | 5.220 | 504,244 | +0.21(+4.19%) |
Jan 28, 2022 | 4.810 | 5.083 | 4.600 | 5.010 | 473,250 | +0.16(+3.30%) |
Jan 27, 2022 | 4.970 | 4.970 | 4.615 | 4.850 | 212,786 | -0.13(-2.61%) |
Jan 26, 2022 | 5.150 | 5.250 | 4.880 | 4.980 | 875,639 | -0.11(-2.16%) |
Jan 25, 2022 | 5.160 | 5.240 | 4.853 | 5.090 | 720,921 | -0.14(-2.68%) |
Jan 24, 2022 | 5.150 | 5.240 | 4.890 | 5.230 | 303,849 | +0.05(+0.97%) |
Jan 21, 2022 | 5.200 | 5.386 | 4.970 | 5.180 | 205,542 | +0.19(+3.81%) |
Jan 20, 2022 | 5.250 | 5.427 | 4.950 | 4.990 | 114,667 | -0.20(-3.85%) |
Jan 19, 2022 | 5.200 | 5.450 | 5.140 | 5.190 | 156,911 | +0.15(+2.98%) |
Jan 18, 2022 | 5.270 | 5.800 | 5.040 | 5.040 | 125,982 | -0.34(-6.32%) |
Jan 14, 2022 | 5.380 | 0 | -0.02(-0.37%) | |||
Jan 13, 2022 | 5.260 | 5.730 | 5.085 | 5.400 | 144,502 | +0.14(+2.66%) |
Jan 12, 2022 | 5.965 | 5.965 | 5.250 | 5.260 | 70,476 | -0.38(-6.74%) |
Jan 11, 2022 | 5.500 | 5.940 | 5.400 | 5.640 | 105,185 | +0.13(+2.36%) |
Jan 10, 2022 | 5.650 | 5.750 | 5.420 | 5.510 | 94,968 | -0.24(-4.17%) |
Jan 07, 2022 | 5.700 | 6.045 | 5.650 | 5.750 | 103,738 | +0.02(+0.35%) |
Jan 06, 2022 | 5.950 | 6.100 | 5.650 | 5.730 | 57,109 | -0.28(-4.66%) |
Jan 05, 2022 | 6.360 | 6.570 | 6.000 | 6.010 | 198,041 | -0.36(-5.65%) |
Jan 04, 2022 | 6.760 | 6.880 | 6.300 | 6.370 | 221,275 | -0.36(-5.35%) |