Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.970 | 5.083 | 4.970 | 5.000 | 11,443 | -0.09(-1.72%) |
Mar 30, 2022 | 4.950 | 5.087 | 4.860 | 5.087 | 6,499 | +0.17(+3.40%) |
Mar 29, 2022 | 5.300 | 5.480 | 4.920 | 4.920 | 10,785 | -0.18(-3.53%) |
Mar 28, 2022 | 5.250 | 5.480 | 4.870 | 5.100 | 10,583 | -0.28(-5.20%) |
Mar 25, 2022 | 5.450 | 5.450 | 5.000 | 5.380 | 10,713 | +0.12(+2.28%) |
Mar 24, 2022 | 4.790 | 5.417 | 4.790 | 5.260 | 6,439 | +0.29(+5.84%) |
Mar 23, 2022 | 5.000 | 5.090 | 4.900 | 4.970 | 5,235 | -0.19(-3.68%) |
Mar 22, 2022 | 5.090 | 5.250 | 5.080 | 5.160 | 6,727 | +0.16(+3.20%) |
Mar 21, 2022 | 5.151 | 5.151 | 4.970 | 5.000 | 2,593 | +0.02(+0.40%) |
Mar 18, 2022 | 4.825 | 4.980 | 4.825 | 4.980 | 5,351 | +0.20(+4.18%) |
Mar 17, 2022 | 4.535 | 4.890 | 4.535 | 4.780 | 7,209 | +0.15(+3.24%) |
Mar 16, 2022 | 4.700 | 5.250 | 4.480 | 4.630 | 18,621 | +0.25(+5.71%) |
Mar 15, 2022 | 4.280 | 4.610 | 3.740 | 4.380 | 240,746 | +0.06(+1.39%) |
Mar 14, 2022 | 4.750 | 4.750 | 4.290 | 4.320 | 6,392 | -0.22(-4.85%) |
Mar 11, 2022 | 4.963 | 4.963 | 4.220 | 4.540 | 54,346 | -0.41(-8.28%) |
Mar 10, 2022 | 5.860 | 5.860 | 4.700 | 4.950 | 9,895 | -0.25(-4.81%) |
Mar 09, 2022 | 5.250 | 5.290 | 5.000 | 5.200 | 7,959 | -0.29(-5.31%) |
Mar 08, 2022 | 5.900 | 6.000 | 5.410 | 5.492 | 8,788 | -0.42(-7.08%) |
Mar 07, 2022 | 5.840 | 6.185 | 5.420 | 5.910 | 28,708 | +0.20(+3.50%) |
Mar 04, 2022 | 5.580 | 6.230 | 5.395 | 5.710 | 48,574 | +0.18(+3.25%) |
Mar 03, 2022 | 5.370 | 5.890 | 5.370 | 5.530 | 13,023 | -0.07(-1.25%) |
Mar 02, 2022 | 5.780 | 5.780 | 5.210 | 5.600 | 14,438 | -0.21(-3.61%) |
Mar 01, 2022 | 4.910 | 5.980 | 4.830 | 5.810 | 93,142 | +0.92(+18.81%) |
Feb 28, 2022 | 4.570 | 4.930 | 4.430 | 4.890 | 9,160 | +0.56(+12.93%) |
Feb 25, 2022 | 4.300 | 4.330 | 4.200 | 4.330 | 6,511 | -0.03(-0.64%) |
Feb 24, 2022 | 4.380 | 4.411 | 4.270 | 4.358 | 5,333 | +0.19(+4.51%) |
Feb 23, 2022 | 4.400 | 4.400 | 4.170 | 4.170 | 2,986 | -0.16(-3.69%) |
Feb 22, 2022 | 4.160 | 4.330 | 3.919 | 4.330 | 2,122 | +0.22(+5.35%) |
Feb 18, 2022 | 4.110 | 0 | +0.22(+5.66%) | |||
Feb 17, 2022 | 4.150 | 4.370 | 3.740 | 3.890 | 4,410 | -0.07(-1.77%) |
Feb 16, 2022 | 4.070 | 4.110 | 3.960 | 3.960 | 514 | -0.14(-3.41%) |
Feb 15, 2022 | 3.870 | 4.100 | 3.870 | 4.100 | 3,570 | +0.14(+3.54%) |
Feb 14, 2022 | 3.760 | 3.960 | 3.760 | 3.960 | 1,972 | +0.29(+7.90%) |
Feb 11, 2022 | 3.840 | 4.030 | 3.650 | 3.670 | 19,471 | -0.20(-5.17%) |
Feb 10, 2022 | 3.880 | 4.040 | 3.605 | 3.870 | 16,997 | +0.00(+0.00%) |
Feb 09, 2022 | 3.670 | 3.911 | 3.670 | 3.870 | 2,015 | +0.05(+1.31%) |
Feb 08, 2022 | 3.590 | 3.860 | 3.529 | 3.820 | 2,434 | +0.20(+5.52%) |
Feb 07, 2022 | 3.810 | 3.810 | 3.530 | 3.620 | 3,961 | -0.13(-3.47%) |
Feb 04, 2022 | 3.760 | 3.760 | 3.750 | 3.750 | 377 | +0.02(+0.54%) |
Feb 03, 2022 | 3.950 | 3.730 | 3.730 | 1,282 | -0.20(-5.09%) | |
Feb 02, 2022 | 3.745 | 3.930 | 3.745 | 3.930 | 963 | +0.18(+4.80%) |
Feb 01, 2022 | 3.480 | 3.960 | 3.480 | 3.750 | 3,937 | +0.21(+5.93%) |
Jan 31, 2022 | 3.430 | 3.770 | 3.540 | 3,165 | +0.17(+5.04%) | |
Jan 28, 2022 | 3.280 | 3.820 | 3.110 | 3.370 | 78,916 | +0.07(+2.12%) |
Jan 27, 2022 | 3.540 | 3.579 | 3.290 | 3.300 | 4,877 | +0.08(+2.48%) |
Jan 26, 2022 | 3.230 | 3.650 | 3.220 | 3.220 | 5,004 | +0.11(+3.53%) |
Jan 25, 2022 | 3.110 | 3.110 | 3.110 | 3.110 | 317 | -0.01(-0.32%) |
Jan 24, 2022 | 3.200 | 3.200 | 2.980 | 3.120 | 14,638 | -0.25(-7.42%) |
Jan 21, 2022 | 3.500 | 3.510 | 3.360 | 3.370 | 8,842 | -0.23(-6.39%) |
Jan 20, 2022 | 4.127 | 4.127 | 3.600 | 3.600 | 11,259 | -0.27(-6.98%) |
Jan 19, 2022 | 3.893 | 3.893 | 3.670 | 3.870 | 8,743 | -0.03(-0.72%) |
Jan 18, 2022 | 4.060 | 4.080 | 3.696 | 3.898 | 7,751 | -0.17(-4.22%) |
Jan 14, 2022 | 4.070 | 0 | -0.02(-0.49%) | |||
Jan 13, 2022 | 4.120 | 4.150 | 4.090 | 4.090 | 2,200 | -0.06(-1.45%) |
Jan 12, 2022 | 4.300 | 4.300 | 4.070 | 4.150 | 9,220 | -0.15(-3.49%) |
Jan 11, 2022 | 4.250 | 4.490 | 4.250 | 4.300 | 26,197 | +0.13(+3.12%) |
Jan 10, 2022 | 4.280 | 4.280 | 4.170 | 4.170 | 3,219 | -0.14(-3.25%) |
Jan 07, 2022 | 4.850 | 4.850 | 4.310 | 4.310 | 3,587 | -0.54(-11.13%) |
Jan 06, 2022 | 4.480 | 4.850 | 4.480 | 4.850 | 20,987 | +0.18(+3.85%) |
Jan 05, 2022 | 4.610 | 4.745 | 4.590 | 4.670 | 2,796 | +0.11(+2.41%) |
Jan 04, 2022 | 4.560 | 4.560 | 4.560 | 4.560 | 971 | +0.05(+1.11%) |