Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.350 | 5.450 | 5.350 | 5.450 | 605 | +0.14(+2.64%) |
Mar 30, 2022 | 5.600 | 5.820 | 5.310 | 5.310 | 3,289 | -0.59(-10.00%) |
Mar 29, 2022 | 5.740 | 5.900 | 5.500 | 5.900 | 6,069 | +0.00(+0.00%) |
Mar 28, 2022 | 5.220 | 5.900 | 5.060 | 5.900 | 10,178 | +0.11(+1.90%) |
Mar 25, 2022 | 5.880 | 5.900 | 5.790 | 5.790 | 2,342 | -0.01(-0.17%) |
Mar 24, 2022 | 5.740 | 5.990 | 5.740 | 5.800 | 3,284 | +0.04(+0.69%) |
Mar 23, 2022 | 5.470 | 5.780 | 5.470 | 5.760 | 7,255 | +0.16(+2.86%) |
Mar 22, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 571 | +0.08(+1.45%) |
Mar 21, 2022 | 5.350 | 5.845 | 5.350 | 5.520 | 1,170 | -0.38(-6.44%) |
Mar 18, 2022 | 5.820 | 6.000 | 5.640 | 5.900 | 24,717 | +0.15(+2.61%) |
Mar 17, 2022 | 5.750 | 5.750 | 5.590 | 5.750 | 3,287 | +0.24(+4.36%) |
Mar 16, 2022 | 4.910 | 5.820 | 4.910 | 5.510 | 12,069 | +0.37(+7.20%) |
Mar 15, 2022 | 4.510 | 5.140 | 4.510 | 5.140 | 891 | +0.19(+3.84%) |
Mar 14, 2022 | 5.310 | 5.310 | 4.950 | 4.950 | 3,597 | -0.36(-6.78%) |
Mar 11, 2022 | 5.310 | 5.310 | 5.310 | 5.310 | 388 | -0.17(-3.10%) |
Mar 10, 2022 | 5.780 | 5.780 | 5.250 | 5.480 | 1,606 | +0.23(+4.38%) |
Mar 09, 2022 | 5.180 | 5.320 | 5.140 | 5.250 | 2,602 | -0.16(-2.96%) |
Mar 08, 2022 | 5.750 | 5.750 | 5.090 | 5.410 | 7,534 | -0.49(-8.31%) |
Mar 07, 2022 | 5.070 | 5.900 | 4.810 | 5.900 | 13,725 | +0.44(+8.06%) |
Mar 04, 2022 | 4.590 | 5.460 | 4.590 | 5.460 | 19,130 | +0.54(+10.98%) |
Mar 03, 2022 | 4.970 | 5.380 | 4.670 | 4.920 | 35,412 | +0.22(+4.68%) |
Mar 02, 2022 | 5.170 | 5.290 | 4.700 | 4.700 | 57,279 | -0.63(-11.82%) |
Mar 01, 2022 | 4.550 | 5.340 | 4.030 | 5.330 | 66,105 | +1.21(+29.37%) |
Feb 28, 2022 | 4.330 | 4.550 | 3.990 | 4.120 | 28,535 | -0.33(-7.42%) |
Feb 25, 2022 | 3.605 | 4.450 | 3.605 | 4.450 | 20,183 | +0.75(+20.27%) |
Feb 24, 2022 | 3.998 | 4.000 | 3.601 | 3.700 | 34,166 | -0.08(-2.12%) |
Feb 23, 2022 | 3.760 | 4.128 | 3.500 | 3.780 | 59,080 | +0.29(+8.46%) |
Feb 22, 2022 | 3.850 | 3.850 | 3.440 | 3.485 | 23,595 | -0.17(-4.52%) |
Feb 18, 2022 | 3.650 | 0 | -0.24(-6.17%) | |||
Feb 17, 2022 | 3.360 | 4.100 | 3.360 | 3.890 | 40,479 | +0.48(+13.99%) |
Feb 16, 2022 | 3.550 | 3.550 | 3.220 | 3.413 | 13,090 | -0.21(-5.73%) |
Feb 15, 2022 | 3.300 | 3.750 | 3.092 | 3.620 | 15,916 | +0.40(+12.42%) |
Feb 14, 2022 | 3.730 | 3.780 | 3.050 | 3.220 | 51,287 | -0.51(-13.79%) |
Feb 11, 2022 | 3.550 | 3.770 | 3.550 | 3.735 | 20,208 | +0.06(+1.77%) |
Feb 10, 2022 | 3.610 | 3.770 | 3.610 | 3.670 | 24,699 | +0.01(+0.27%) |
Feb 09, 2022 | 3.780 | 3.780 | 3.540 | 3.660 | 28,060 | -0.14(-3.68%) |
Feb 08, 2022 | 3.980 | 4.105 | 3.670 | 3.800 | 42,497 | -0.26(-6.40%) |
Feb 07, 2022 | 4.330 | 4.388 | 3.934 | 4.060 | 31,007 | -0.33(-7.52%) |
Feb 04, 2022 | 4.050 | 4.390 | 3.900 | 4.390 | 97,566 | +0.25(+6.04%) |
Feb 03, 2022 | 3.740 | 4.270 | 4.140 | 330,966 | -0.36(-8.00%) | |
Feb 02, 2022 | 3.420 | 5.580 | 3.420 | 4.500 | 5,139,421 | +1.08(+31.58%) |
Feb 01, 2022 | 3.000 | 3.520 | 3.000 | 3.420 | 45,241 | +0.50(+17.12%) |
Jan 31, 2022 | 2.730 | 2.990 | 2.730 | 2.920 | 24,703 | +0.07(+2.46%) |
Jan 28, 2022 | 2.960 | 3.030 | 2.730 | 2.850 | 46,274 | -0.10(-3.39%) |
Jan 27, 2022 | 3.500 | 3.915 | 2.355 | 2.950 | 118,718 | -0.76(-20.49%) |
Jan 26, 2022 | 4.130 | 4.152 | 3.635 | 3.710 | 55,397 | -0.40(-9.73%) |
Jan 25, 2022 | 4.460 | 4.585 | 4.020 | 4.110 | 36,985 | -0.51(-11.04%) |
Jan 24, 2022 | 4.470 | 4.830 | 4.359 | 4.620 | 26,802 | +0.02(+0.43%) |
Jan 21, 2022 | 4.550 | 4.790 | 4.120 | 4.600 | 45,502 | -0.11(-2.34%) |
Jan 20, 2022 | 5.020 | 5.020 | 4.090 | 4.710 | 117,900 | -0.51(-9.77%) |
Jan 19, 2022 | 4.780 | 5.830 | 4.300 | 5.220 | 86,580 | -0.43(-7.61%) |
Jan 18, 2022 | 7.570 | 7.993 | 4.120 | 5.650 | 253,073 | -2.17(-27.75%) |
Jan 14, 2022 | 7.820 | 0 | -1.30(-14.25%) | |||
Jan 13, 2022 | 8.818 | 9.120 | 8.818 | 9.120 | 1,524 | -0.17(-1.83%) |
Jan 12, 2022 | 8.390 | 9.290 | 8.390 | 9.290 | 1,962 | +0.52(+5.93%) |
Jan 11, 2022 | 8.721 | 9.180 | 8.660 | 8.770 | 28,382 | -0.22(-2.45%) |
Jan 10, 2022 | 8.780 | 9.000 | 8.780 | 8.990 | 3,177 | -0.22(-2.39%) |
Jan 07, 2022 | 9.120 | 9.210 | 9.120 | 9.210 | 624 | -0.01(-0.11%) |
Jan 06, 2022 | 8.590 | 9.250 | 8.560 | 9.220 | 27,174 | +0.50(+5.73%) |
Jan 05, 2022 | 9.000 | 9.000 | 8.550 | 8.720 | 6,271 | -0.28(-3.11%) |
Jan 04, 2022 | 9.315 | 9.470 | 8.330 | 9.000 | 6,235 | -0.60(-6.25%) |