Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.840 | 5.030 | 4.800 | 4.870 | 20,700,664 | -0.11(-2.21%) |
Mar 30, 2022 | 4.990 | 5.200 | 4.820 | 4.980 | 26,022,230 | -0.23(-4.41%) |
Mar 29, 2022 | 5.380 | 5.545 | 5.190 | 5.210 | 18,706,328 | -0.01(-0.19%) |
Mar 28, 2022 | 5.070 | 5.288 | 4.980 | 5.220 | 15,256,730 | +0.26(+5.24%) |
Mar 25, 2022 | 5.000 | 5.050 | 4.840 | 4.960 | 18,979,212 | -0.26(-4.98%) |
Mar 24, 2022 | 5.240 | 5.340 | 4.845 | 5.220 | 22,817,684 | -0.15(-2.79%) |
Mar 23, 2022 | 4.870 | 5.720 | 4.782 | 5.370 | 38,322,280 | +0.27(+5.29%) |
Mar 22, 2022 | 4.890 | 5.330 | 4.500 | 5.100 | 44,620,932 | +0.45(+9.68%) |
Mar 21, 2022 | 4.720 | 4.940 | 4.400 | 4.650 | 30,877,922 | -0.41(-8.10%) |
Mar 18, 2022 | 4.160 | 5.200 | 4.100 | 5.060 | 51,334,588 | +0.87(+20.76%) |
Mar 17, 2022 | 4.300 | 4.340 | 4.010 | 4.190 | 34,792,356 | -0.44(-9.50%) |
Mar 16, 2022 | 4.470 | 4.640 | 4.140 | 4.630 | 68,192,240 | +1.05(+29.33%) |
Mar 15, 2022 | 3.060 | 3.750 | 3.050 | 3.580 | 35,982,440 | +0.46(+14.74%) |
Mar 14, 2022 | 3.160 | 3.350 | 2.950 | 3.120 | 54,652,636 | -0.32(-9.30%) |
Mar 11, 2022 | 4.030 | 4.080 | 3.440 | 3.440 | 35,099,024 | -0.51(-12.91%) |
Mar 10, 2022 | 4.260 | 4.270 | 3.740 | 3.950 | 33,326,014 | -0.47(-10.63%) |
Mar 09, 2022 | 4.380 | 4.520 | 4.350 | 4.420 | 16,272,033 | +0.07(+1.61%) |
Mar 08, 2022 | 4.300 | 4.460 | 4.160 | 4.350 | 16,451,275 | +0.01(+0.23%) |
Mar 07, 2022 | 4.480 | 4.605 | 4.340 | 4.340 | 18,420,430 | -0.23(-5.03%) |
Mar 04, 2022 | 4.750 | 4.900 | 4.530 | 4.570 | 20,211,052 | -0.25(-5.19%) |
Mar 03, 2022 | 5.180 | 5.200 | 4.760 | 4.820 | 19,216,976 | -0.41(-7.84%) |
Mar 02, 2022 | 5.320 | 5.360 | 5.060 | 5.230 | 10,505,505 | -0.07(-1.32%) |
Mar 01, 2022 | 5.440 | 5.645 | 5.270 | 5.300 | 12,673,742 | -0.09(-1.67%) |
Feb 28, 2022 | 5.300 | 5.540 | 5.210 | 5.390 | 11,399,455 | -0.04(-0.74%) |
Feb 25, 2022 | 5.400 | 5.480 | 5.310 | 5.430 | 8,045,359 | +0.05(+0.93%) |
Feb 24, 2022 | 5.040 | 5.390 | 5.010 | 5.380 | 16,802,628 | -0.04(-0.74%) |
Feb 23, 2022 | 5.570 | 5.725 | 5.400 | 5.420 | 10,502,264 | -0.09(-1.63%) |
Feb 22, 2022 | 5.520 | 5.700 | 5.480 | 5.510 | 16,327,408 | -0.14(-2.48%) |
Feb 18, 2022 | 5.650 | 0 | -0.34(-5.68%) | |||
Feb 17, 2022 | 6.040 | 6.270 | 5.940 | 5.990 | 7,690,938 | -0.18(-2.92%) |
Feb 16, 2022 | 6.200 | 6.230 | 6.070 | 6.170 | 8,008,123 | -0.11(-1.75%) |
Feb 15, 2022 | 6.110 | 6.280 | 6.070 | 6.280 | 8,587,151 | +0.38(+6.44%) |
Feb 14, 2022 | 5.990 | 6.105 | 5.840 | 5.900 | 8,969,310 | -0.12(-1.99%) |
Feb 11, 2022 | 6.170 | 6.325 | 5.975 | 6.020 | 8,663,175 | -0.27(-4.29%) |
Feb 10, 2022 | 6.180 | 6.520 | 6.132 | 6.290 | 10,730,371 | -0.09(-1.41%) |
Feb 09, 2022 | 6.090 | 6.440 | 6.000 | 6.380 | 10,639,944 | +0.42(+7.05%) |
Feb 08, 2022 | 5.830 | 6.010 | 5.710 | 5.960 | 8,762,537 | +0.19(+3.29%) |
Feb 07, 2022 | 5.810 | 6.035 | 5.760 | 5.770 | 8,799,198 | -0.10(-1.70%) |
Feb 04, 2022 | 5.800 | 5.960 | 5.690 | 5.870 | 10,577,055 | +0.16(+2.80%) |
Feb 03, 2022 | 5.800 | 5.710 | 10,724,561 | -0.21(-3.55%) | ||
Feb 02, 2022 | 6.440 | 6.440 | 5.810 | 5.920 | 16,534,043 | -0.52(-8.07%) |
Feb 01, 2022 | 6.070 | 6.490 | 6.030 | 6.440 | 12,662,032 | +0.26(+4.21%) |
Jan 31, 2022 | 5.690 | 6.190 | 6.180 | 13,009,160 | +0.61(+10.95%) | |
Jan 28, 2022 | 5.630 | 5.650 | 5.360 | 5.570 | 15,412,282 | +0.01(+0.18%) |
Jan 27, 2022 | 5.880 | 5.960 | 5.530 | 5.560 | 19,386,236 | -0.28(-4.79%) |
Jan 26, 2022 | 6.220 | 6.240 | 5.810 | 5.840 | 14,479,279 | -0.21(-3.47%) |
Jan 25, 2022 | 6.020 | 6.270 | 5.950 | 6.050 | 14,924,755 | -0.14(-2.26%) |
Jan 24, 2022 | 6.200 | 6.200 | 5.820 | 6.190 | 18,557,260 | -0.20(-3.13%) |
Jan 21, 2022 | 6.710 | 6.760 | 6.320 | 6.390 | 13,830,427 | -0.35(-5.19%) |
Jan 20, 2022 | 7.090 | 7.265 | 6.720 | 6.740 | 14,088,882 | -0.08(-1.17%) |
Jan 19, 2022 | 6.940 | 7.000 | 6.715 | 6.820 | 10,169,931 | -0.07(-1.02%) |
Jan 18, 2022 | 6.880 | 7.150 | 6.840 | 6.890 | 11,158,353 | -0.21(-2.96%) |
Jan 14, 2022 | 7.100 | 0 | +0.17(+2.45%) | |||
Jan 13, 2022 | 7.210 | 7.300 | 6.900 | 6.930 | 11,334,207 | -0.41(-5.59%) |
Jan 12, 2022 | 7.450 | 7.660 | 7.210 | 7.340 | 14,161,275 | +0.07(+0.96%) |
Jan 11, 2022 | 6.990 | 7.360 | 6.950 | 7.270 | 13,026,744 | +0.39(+5.67%) |
Jan 10, 2022 | 6.870 | 6.885 | 6.605 | 6.880 | 10,047,522 | +0.13(+1.93%) |
Jan 07, 2022 | 6.690 | 7.010 | 6.570 | 6.750 | 12,088,173 | +0.16(+2.43%) |
Jan 06, 2022 | 6.520 | 6.720 | 6.330 | 6.590 | 14,332,409 | +0.25(+3.94%) |
Jan 05, 2022 | 6.380 | 6.770 | 6.295 | 6.340 | 11,047,854 | -0.11(-1.71%) |
Jan 04, 2022 | 6.870 | 6.880 | 6.300 | 6.450 | 12,778,020 | -0.40(-5.84%) |