Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.975 | 5.001 | 4.861 | 4.861 | 248,638 | -0.11(-2.28%) |
Mar 30, 2022 | 4.940 | 5.053 | 4.896 | 4.975 | 269,603 | +0.01(+0.18%) |
Mar 29, 2022 | 4.957 | 4.983 | 4.809 | 4.966 | 407,206 | +0.04(+0.89%) |
Mar 28, 2022 | 4.905 | 5.027 | 4.852 | 4.922 | 655,387 | +0.05(+1.08%) |
Mar 25, 2022 | 4.922 | 4.957 | 4.782 | 4.870 | 755,338 | -0.08(-1.59%) |
Mar 24, 2022 | 5.106 | 5.123 | 4.922 | 4.948 | 636,340 | -0.12(-2.41%) |
Mar 23, 2022 | 5.001 | 5.097 | 4.879 | 5.071 | 751,676 | +0.10(+2.11%) |
Mar 22, 2022 | 4.914 | 5.062 | 4.896 | 4.966 | 577,954 | +0.04(+0.89%) |
Mar 21, 2022 | 4.695 | 4.940 | 4.686 | 4.922 | 885,929 | +0.24(+5.23%) |
Mar 18, 2022 | 4.608 | 4.835 | 4.564 | 4.677 | 918,050 | +0.11(+2.49%) |
Mar 17, 2022 | 5.001 | 5.097 | 4.380 | 4.564 | 2,058,540 | -0.59(-11.53%) |
Mar 16, 2022 | 4.896 | 5.158 | 4.800 | 5.158 | 1,504,900 | +0.44(+9.26%) |
Mar 15, 2022 | 4.503 | 4.809 | 4.389 | 4.721 | 947,510 | +0.36(+8.22%) |
Mar 14, 2022 | 5.106 | 5.115 | 4.319 | 4.363 | 952,601 | -0.56(-11.37%) |
Mar 11, 2022 | 4.844 | 5.228 | 4.844 | 4.922 | 1,146,425 | +0.14(+2.93%) |
Mar 10, 2022 | 4.660 | 4.896 | 4.625 | 4.782 | 492,345 | +0.11(+2.43%) |
Mar 09, 2022 | 4.468 | 4.712 | 4.468 | 4.669 | 414,193 | +0.20(+4.50%) |
Mar 08, 2022 | 4.538 | 4.538 | 4.398 | 4.468 | 242,538 | +0.03(+0.79%) |
Mar 07, 2022 | 4.529 | 4.739 | 4.354 | 4.433 | 786,644 | -0.12(-2.69%) |
Mar 04, 2022 | 4.581 | 4.581 | 4.398 | 4.555 | 407,052 | +0.03(+0.58%) |
Mar 03, 2022 | 4.511 | 4.625 | 4.389 | 4.529 | 816,491 | +0.08(+1.77%) |
Mar 02, 2022 | 4.389 | 4.538 | 4.356 | 4.450 | 732,347 | +0.08(+1.80%) |
Mar 01, 2022 | 4.476 | 4.581 | 4.284 | 4.371 | 547,659 | -0.07(-1.57%) |
Feb 28, 2022 | 4.328 | 4.660 | 4.328 | 4.441 | 933,010 | +0.22(+5.18%) |
Feb 25, 2022 | 4.318 | 4.420 | 3.989 | 4.223 | 680,737 | -0.10(-2.20%) |
Feb 24, 2022 | 3.972 | 4.361 | 3.903 | 4.318 | 489,423 | -0.03(-0.60%) |
Feb 23, 2022 | 4.967 | 5.061 | 4.292 | 4.344 | 1,583,625 | -0.05(-1.18%) |
Feb 22, 2022 | 4.154 | 4.413 | 4.154 | 4.396 | 769,267 | +0.23(+5.61%) |
Feb 18, 2022 | 4.162 | 0 | +0.03(+0.84%) | |||
Feb 17, 2022 | 4.058 | 4.145 | 4.006 | 4.128 | 239,663 | +0.08(+1.92%) |
Feb 16, 2022 | 3.911 | 4.058 | 3.894 | 4.050 | 132,774 | +0.12(+3.08%) |
Feb 15, 2022 | 3.963 | 4.024 | 3.911 | 3.929 | 134,911 | +0.02(+0.44%) |
Feb 14, 2022 | 3.816 | 3.972 | 3.747 | 3.911 | 141,223 | +0.04(+1.12%) |
Feb 11, 2022 | 3.981 | 4.032 | 3.834 | 3.868 | 159,260 | -0.13(-3.25%) |
Feb 10, 2022 | 4.041 | 4.110 | 3.927 | 3.998 | 280,969 | -0.03(-0.86%) |
Feb 09, 2022 | 3.877 | 4.041 | 3.859 | 4.032 | 190,488 | +0.20(+5.19%) |
Feb 08, 2022 | 3.868 | 3.911 | 3.807 | 3.833 | 105,105 | -0.01(-0.23%) |
Feb 07, 2022 | 3.730 | 3.903 | 3.730 | 3.842 | 129,635 | +0.14(+3.74%) |
Feb 04, 2022 | 3.686 | 3.756 | 3.608 | 3.704 | 83,679 | +0.03(+0.71%) |
Feb 03, 2022 | 3.764 | 3.652 | 3.678 | 111,261 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.756 | 3.894 | 3.656 | 3.756 | 164,370 | -0.03(-0.91%) |
Feb 01, 2022 | 3.539 | 3.799 | 3.522 | 3.790 | 324,435 | +0.33(+9.50%) |
Jan 31, 2022 | 3.366 | 3.487 | 3.461 | 148,742 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.349 | 3.418 | 3.314 | 3.392 | 104,631 | +0.04(+1.29%) |
Jan 27, 2022 | 3.297 | 3.389 | 3.293 | 3.349 | 54,765 | +0.05(+1.57%) |
Jan 26, 2022 | 3.409 | 3.461 | 3.271 | 3.297 | 117,836 | -0.07(-2.06%) |
Jan 25, 2022 | 3.314 | 3.418 | 3.219 | 3.366 | 89,308 | +0.05(+1.57%) |
Jan 24, 2022 | 3.271 | 3.332 | 3.111 | 3.314 | 352,762 | +0.06(+1.86%) |
Jan 21, 2022 | 3.383 | 3.392 | 3.245 | 3.254 | 251,741 | -0.16(-4.57%) |
Jan 20, 2022 | 3.383 | 3.440 | 3.332 | 3.409 | 209,365 | +0.06(+1.81%) |
Jan 19, 2022 | 3.453 | 3.461 | 3.314 | 3.349 | 142,352 | -0.09(-2.52%) |
Jan 18, 2022 | 3.444 | 3.470 | 3.383 | 3.435 | 115,585 | -0.02(-0.50%) |
Jan 14, 2022 | 3.453 | 0 | +0.03(+1.01%) | |||
Jan 13, 2022 | 3.427 | 3.445 | 3.375 | 3.418 | 86,495 | -0.01(-0.25%) |
Jan 12, 2022 | 3.461 | 3.461 | 3.375 | 3.427 | 184,730 | +0.01(+0.25%) |
Jan 11, 2022 | 3.288 | 3.461 | 3.245 | 3.418 | 235,657 | +0.15(+4.50%) |
Jan 10, 2022 | 3.435 | 3.435 | 3.262 | 3.271 | 190,888 | -0.16(-4.55%) |
Jan 07, 2022 | 3.435 | 3.505 | 3.401 | 3.427 | 97,925 | +0.03(+1.02%) |
Jan 06, 2022 | 3.392 | 3.444 | 3.375 | 3.392 | 133,635 | +0.03(+0.77%) |
Jan 05, 2022 | 3.453 | 3.496 | 3.366 | 3.366 | 140,579 | -0.08(-2.26%) |
Jan 04, 2022 | 3.349 | 3.487 | 3.301 | 3.444 | 263,758 | +0.11(+3.38%) |