Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.917 | 5.102 | 4.882 | 5.003 | 1,977,206 | +0.07(+1.40%) |
Mar 30, 2022 | 4.830 | 5.046 | 4.830 | 4.934 | 2,241,904 | +0.16(+3.25%) |
Mar 29, 2022 | 4.632 | 4.839 | 4.524 | 4.779 | 2,527,472 | +0.05(+1.09%) |
Mar 28, 2022 | 4.805 | 4.843 | 4.684 | 4.727 | 2,441,058 | -0.16(-3.18%) |
Mar 25, 2022 | 4.649 | 4.908 | 4.649 | 4.882 | 2,362,660 | +0.21(+4.43%) |
Mar 24, 2022 | 4.856 | 4.856 | 4.641 | 4.675 | 4,407,996 | -0.17(-3.56%) |
Mar 23, 2022 | 4.977 | 4.994 | 4.822 | 4.848 | 2,567,046 | -0.14(-2.77%) |
Mar 22, 2022 | 4.925 | 4.994 | 4.878 | 4.986 | 2,172,165 | +0.07(+1.40%) |
Mar 21, 2022 | 4.986 | 4.986 | 4.882 | 4.917 | 2,521,511 | -0.09(-1.72%) |
Mar 18, 2022 | 4.968 | 5.029 | 4.891 | 5.003 | 2,710,459 | +0.03(+0.69%) |
Mar 17, 2022 | 4.839 | 4.994 | 4.835 | 4.968 | 2,187,931 | +0.14(+2.86%) |
Mar 16, 2022 | 4.684 | 4.878 | 4.675 | 4.830 | 2,801,630 | +0.22(+4.67%) |
Mar 15, 2022 | 4.494 | 4.675 | 4.434 | 4.615 | 2,424,170 | +0.04(+0.94%) |
Mar 14, 2022 | 4.718 | 4.718 | 4.537 | 4.572 | 2,544,789 | -0.18(-3.81%) |
Mar 11, 2022 | 5.020 | 5.049 | 4.753 | 4.753 | 2,619,908 | -0.34(-6.61%) |
Mar 10, 2022 | 4.951 | 5.132 | 4.951 | 5.089 | 4,579,624 | +0.12(+2.43%) |
Mar 09, 2022 | 5.176 | 5.184 | 4.917 | 4.968 | 5,189,909 | -0.31(-5.88%) |
Mar 08, 2022 | 5.348 | 5.417 | 5.068 | 5.279 | 3,417,123 | -0.06(-1.13%) |
Mar 07, 2022 | 5.305 | 5.508 | 5.236 | 5.339 | 5,792,577 | +0.06(+1.14%) |
Mar 04, 2022 | 5.305 | 5.331 | 5.003 | 5.279 | 4,062,768 | -0.06(-1.13%) |
Mar 03, 2022 | 5.417 | 5.443 | 5.206 | 5.339 | 3,674,859 | +0.02(+0.32%) |
Mar 02, 2022 | 5.391 | 5.399 | 5.245 | 5.322 | 2,874,774 | -0.08(-1.44%) |
Mar 01, 2022 | 5.564 | 5.607 | 5.236 | 5.400 | 5,443,560 | -0.03(-0.48%) |
Feb 28, 2022 | 5.219 | 5.533 | 5.219 | 5.426 | 5,235,182 | +0.29(+5.71%) |
Feb 25, 2022 | 5.124 | 5.158 | 5.063 | 5.132 | 3,028,738 | +0.00(+0.00%) |
Feb 24, 2022 | 4.813 | 5.171 | 4.788 | 5.132 | 6,074,233 | +0.28(+5.68%) |
Feb 23, 2022 | 4.865 | 4.917 | 4.805 | 4.856 | 2,124,803 | -0.01(-0.18%) |
Feb 22, 2022 | 4.770 | 4.908 | 4.727 | 4.865 | 2,623,257 | +0.15(+3.11%) |
Feb 18, 2022 | 4.718 | 0 | -0.15(-3.01%) | |||
Feb 17, 2022 | 4.882 | 4.986 | 4.835 | 4.865 | 2,412,250 | -0.02(-0.35%) |
Feb 16, 2022 | 4.770 | 4.882 | 4.770 | 4.882 | 2,655,121 | +0.12(+2.54%) |
Feb 15, 2022 | 4.718 | 4.796 | 4.693 | 4.761 | 1,343,475 | +0.01(+0.18%) |
Feb 14, 2022 | 4.865 | 4.908 | 4.676 | 4.753 | 2,804,638 | -0.13(-2.64%) |
Feb 11, 2022 | 4.787 | 5.054 | 4.770 | 4.882 | 3,585,985 | +0.12(+2.53%) |
Feb 10, 2022 | 4.667 | 4.830 | 4.658 | 4.761 | 4,601,921 | +0.08(+1.65%) |
Feb 09, 2022 | 4.684 | 4.703 | 4.547 | 4.684 | 2,277,387 | +0.00(+0.00%) |
Feb 08, 2022 | 4.504 | 4.718 | 4.486 | 4.684 | 4,248,345 | +0.34(+7.92%) |
Feb 07, 2022 | 4.272 | 4.418 | 4.272 | 4.340 | 2,532,735 | +0.06(+1.41%) |
Feb 04, 2022 | 4.177 | 4.306 | 4.143 | 4.280 | 2,020,925 | +0.09(+2.05%) |
Feb 03, 2022 | 4.220 | 4.254 | 4.194 | 2,332,494 | -0.09(-2.01%) | |
Feb 02, 2022 | 4.418 | 4.461 | 4.263 | 4.280 | 1,939,228 | -0.05(-1.19%) |
Feb 01, 2022 | 4.194 | 4.353 | 4.177 | 4.332 | 2,467,879 | +0.14(+3.28%) |
Jan 31, 2022 | 4.168 | 4.237 | 4.194 | 2,397,369 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.237 | 4.280 | 4.117 | 4.229 | 1,529,960 | -0.04(-1.01%) |
Jan 27, 2022 | 4.220 | 4.366 | 4.211 | 4.272 | 2,009,387 | +0.08(+1.84%) |
Jan 26, 2022 | 4.211 | 4.310 | 4.143 | 4.194 | 2,230,281 | +0.03(+0.83%) |
Jan 25, 2022 | 4.048 | 4.194 | 3.979 | 4.160 | 2,816,994 | +0.06(+1.47%) |
Jan 24, 2022 | 4.194 | 4.194 | 3.911 | 4.100 | 5,844,963 | -0.14(-3.25%) |
Jan 21, 2022 | 4.409 | 4.409 | 4.220 | 4.237 | 3,262,876 | -0.18(-4.09%) |
Jan 20, 2022 | 4.555 | 4.602 | 4.409 | 4.418 | 1,395,996 | -0.12(-2.65%) |
Jan 19, 2022 | 4.598 | 4.615 | 4.529 | 4.538 | 1,527,738 | -0.04(-0.94%) |
Jan 18, 2022 | 4.761 | 4.770 | 4.572 | 4.581 | 1,854,481 | -0.23(-4.82%) |
Jan 14, 2022 | 4.813 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.847 | 4.882 | 4.736 | 4.787 | 2,082,167 | -0.06(-1.24%) |
Jan 12, 2022 | 4.770 | 4.865 | 4.753 | 4.847 | 1,938,595 | +0.12(+2.55%) |
Jan 11, 2022 | 4.641 | 4.783 | 4.633 | 4.727 | 2,449,290 | +0.11(+2.42%) |
Jan 10, 2022 | 4.555 | 4.615 | 4.469 | 4.615 | 1,458,435 | +0.03(+0.56%) |
Jan 07, 2022 | 4.555 | 4.598 | 4.504 | 4.590 | 1,403,708 | +0.07(+1.52%) |
Jan 06, 2022 | 4.564 | 4.641 | 4.512 | 4.521 | 993,850 | -0.03(-0.75%) |
Jan 05, 2022 | 4.693 | 4.792 | 4.555 | 4.555 | 1,876,694 | -0.14(-2.93%) |
Jan 04, 2022 | 4.693 | 4.770 | 4.633 | 4.693 | 2,733,667 | +0.07(+1.49%) |