Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.390 | 5.690 | 5.202 | 5.470 | 503,667 | +0.07(+1.30%) |
Mar 30, 2022 | 4.830 | 5.660 | 4.820 | 5.400 | 723,873 | +0.31(+6.09%) |
Mar 29, 2022 | 4.460 | 5.249 | 4.400 | 5.090 | 819,074 | +0.19(+3.88%) |
Mar 28, 2022 | 5.210 | 5.420 | 4.800 | 4.900 | 569,974 | -0.39(-7.37%) |
Mar 25, 2022 | 5.680 | 5.680 | 5.255 | 5.290 | 400,936 | -0.36(-6.37%) |
Mar 24, 2022 | 5.350 | 5.750 | 5.240 | 5.650 | 452,768 | +0.30(+5.61%) |
Mar 23, 2022 | 5.470 | 5.500 | 4.990 | 5.350 | 811,712 | -0.22(-3.95%) |
Mar 22, 2022 | 5.450 | 5.850 | 5.450 | 5.570 | 1,056,207 | +0.14(+2.58%) |
Mar 21, 2022 | 5.160 | 5.610 | 5.120 | 5.430 | 1,190,945 | +0.21(+4.02%) |
Mar 18, 2022 | 5.060 | 5.300 | 5.000 | 5.220 | 998,646 | +0.06(+1.16%) |
Mar 17, 2022 | 4.700 | 5.200 | 4.652 | 5.160 | 1,200,537 | +0.42(+8.86%) |
Mar 16, 2022 | 4.440 | 4.750 | 4.425 | 4.740 | 1,016,903 | +0.30(+6.76%) |
Mar 15, 2022 | 4.450 | 4.720 | 4.280 | 4.440 | 581,284 | -0.03(-0.67%) |
Mar 14, 2022 | 4.390 | 4.800 | 4.360 | 4.470 | 751,431 | +0.08(+1.82%) |
Mar 11, 2022 | 4.170 | 4.440 | 4.123 | 4.390 | 704,933 | +0.29(+7.07%) |
Mar 10, 2022 | 3.580 | 4.160 | 3.550 | 4.100 | 944,144 | +0.48(+13.26%) |
Mar 09, 2022 | 3.610 | 3.760 | 3.585 | 3.620 | 466,070 | +0.07(+1.97%) |
Mar 08, 2022 | 3.460 | 3.680 | 3.190 | 3.550 | 884,831 | +0.09(+2.60%) |
Mar 07, 2022 | 3.000 | 3.820 | 3.000 | 3.460 | 1,139,434 | +0.44(+14.57%) |
Mar 04, 2022 | 3.280 | 3.370 | 3.000 | 3.020 | 449,899 | -0.30(-9.04%) |
Mar 03, 2022 | 3.600 | 3.650 | 3.310 | 3.320 | 279,125 | -0.26(-7.26%) |
Mar 02, 2022 | 3.340 | 3.580 | 3.240 | 3.580 | 435,709 | +0.25(+7.51%) |
Mar 01, 2022 | 3.270 | 3.420 | 3.230 | 3.330 | 277,359 | +0.01(+0.30%) |
Feb 28, 2022 | 3.220 | 3.400 | 3.180 | 3.320 | 316,236 | +0.10(+3.11%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.150 | 3.220 | 318,209 | -0.07(-2.13%) |
Feb 24, 2022 | 2.850 | 3.290 | 2.800 | 3.290 | 413,605 | +0.41(+14.24%) |
Feb 23, 2022 | 2.930 | 2.990 | 2.860 | 2.880 | 321,034 | +0.00(+0.00%) |
Feb 22, 2022 | 3.070 | 3.140 | 2.850 | 2.880 | 522,242 | -0.27(-8.57%) |
Feb 18, 2022 | 3.150 | 0 | -0.07(-2.17%) | |||
Feb 17, 2022 | 3.380 | 3.410 | 3.170 | 3.220 | 202,360 | -0.17(-5.01%) |
Feb 16, 2022 | 3.370 | 3.590 | 3.330 | 3.390 | 409,636 | +0.01(+0.30%) |
Feb 15, 2022 | 3.210 | 3.450 | 3.150 | 3.380 | 541,845 | +0.24(+7.64%) |
Feb 14, 2022 | 3.080 | 3.270 | 3.070 | 3.140 | 406,004 | +0.07(+2.28%) |
Feb 11, 2022 | 3.300 | 3.500 | 3.000 | 3.070 | 713,510 | -0.23(-6.97%) |
Feb 10, 2022 | 3.150 | 3.370 | 3.110 | 3.300 | 609,899 | +0.11(+3.45%) |
Feb 09, 2022 | 3.050 | 3.190 | 2.950 | 3.190 | 647,532 | +0.14(+4.59%) |
Feb 08, 2022 | 2.910 | 3.385 | 2.800 | 3.050 | 2,583,000 | +0.28(+10.11%) |
Feb 07, 2022 | 2.930 | 3.000 | 2.750 | 2.770 | 816,184 | -0.13(-4.48%) |
Feb 04, 2022 | 2.810 | 2.910 | 2.640 | 2.900 | 450,810 | +0.09(+3.20%) |
Feb 03, 2022 | 2.700 | 2.810 | 189,843 | +0.05(+1.81%) | ||
Feb 02, 2022 | 3.050 | 3.140 | 2.680 | 2.760 | 453,113 | -0.23(-7.69%) |
Feb 01, 2022 | 3.020 | 3.020 | 2.850 | 2.990 | 405,790 | +0.10(+3.46%) |
Jan 31, 2022 | 2.740 | 2.890 | 455,132 | +0.12(+4.33%) | ||
Jan 28, 2022 | 2.590 | 2.850 | 2.590 | 2.770 | 414,077 | +0.09(+3.36%) |
Jan 27, 2022 | 2.950 | 3.020 | 2.650 | 2.680 | 362,727 | -0.27(-9.31%) |
Jan 26, 2022 | 3.100 | 3.130 | 2.950 | 2.955 | 388,226 | +0.00(+0.17%) |
Jan 25, 2022 | 3.080 | 3.180 | 2.880 | 2.950 | 522,513 | -0.25(-7.81%) |
Jan 24, 2022 | 2.710 | 3.280 | 2.710 | 3.200 | 792,611 | +0.31(+10.73%) |
Jan 21, 2022 | 3.220 | 3.220 | 2.850 | 2.890 | 484,809 | -0.28(-8.83%) |
Jan 20, 2022 | 3.100 | 3.420 | 3.070 | 3.170 | 380,286 | +0.11(+3.59%) |
Jan 19, 2022 | 3.160 | 3.220 | 3.010 | 3.060 | 712,114 | -0.15(-4.67%) |
Jan 18, 2022 | 3.500 | 3.540 | 3.200 | 3.210 | 531,649 | -0.21(-6.14%) |
Jan 14, 2022 | 3.420 | 0 | -0.29(-7.82%) | |||
Jan 13, 2022 | 4.010 | 4.070 | 3.700 | 3.710 | 844,961 | -0.33(-8.17%) |
Jan 12, 2022 | 4.200 | 4.270 | 4.030 | 4.040 | 564,162 | -0.11(-2.65%) |
Jan 11, 2022 | 4.180 | 4.300 | 4.000 | 4.150 | 513,114 | +0.03(+0.73%) |
Jan 10, 2022 | 4.390 | 4.440 | 4.020 | 4.120 | 929,041 | -0.35(-7.83%) |
Jan 07, 2022 | 4.630 | 4.720 | 4.420 | 4.470 | 374,979 | -0.20(-4.28%) |
Jan 06, 2022 | 4.900 | 4.950 | 4.610 | 4.670 | 474,667 | -0.22(-4.50%) |
Jan 05, 2022 | 5.090 | 5.180 | 4.850 | 4.890 | 413,681 | -0.21(-4.12%) |
Jan 04, 2022 | 5.200 | 5.280 | 5.020 | 5.100 | 323,560 | -0.15(-2.86%) |