Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.500 | 4.740 | 4.400 | 4.450 | 10,592 | -0.07(-1.55%) |
Mar 30, 2022 | 4.480 | 4.520 | 4.480 | 4.520 | 64,648 | +0.00(+0.00%) |
Mar 29, 2022 | 4.310 | 4.520 | 4.300 | 4.520 | 28,200 | +0.26(+6.10%) |
Mar 24, 2022 | 4.260 | 0 | +0.07(+1.67%) | |||
Mar 23, 2022 | 4.200 | 4.200 | 4.190 | 4.190 | 2,610 | +0.14(+3.46%) |
Mar 22, 2022 | 4.000 | 4.050 | 4.000 | 4.050 | 5,800 | +0.02(+0.50%) |
Mar 21, 2022 | 4.030 | 4.030 | 4.030 | 4.030 | 5,000 | +0.03(+0.75%) |
Mar 18, 2022 | 4.250 | 4.250 | 4.000 | 4.000 | 3,000 | -0.02(-0.50%) |
Mar 17, 2022 | 4.020 | 4.020 | 4.000 | 4.020 | 6,237 | +0.02(+0.50%) |
Mar 16, 2022 | 4.250 | 4.250 | 4.000 | 4.000 | 3,100 | +0.00(+0.00%) |
Mar 14, 2022 | 4.000 | 0 | -0.06(-1.48%) | |||
Mar 10, 2022 | 4.060 | 0 | +0.06(+1.50%) | |||
Mar 09, 2022 | 4.500 | 4.500 | 3.600 | 4.000 | 228,500 | -0.30(-6.98%) |
Mar 08, 2022 | 4.450 | 4.500 | 4.300 | 4.300 | 18,700 | -0.20(-4.44%) |
Mar 07, 2022 | 4.560 | 4.560 | 4.500 | 4.500 | 7,548 | -0.01(-0.22%) |
Mar 04, 2022 | 4.730 | 4.740 | 4.500 | 4.510 | 5,200 | -0.24(-5.05%) |
Mar 03, 2022 | 4.875 | 5.040 | 4.750 | 4.750 | 2,870 | -0.15(-3.06%) |
Mar 01, 2022 | 4.900 | 0 | +0.29(+6.29%) | |||
Feb 28, 2022 | 4.750 | 4.950 | 4.610 | 4.610 | 786 | +0.11(+2.44%) |
Feb 24, 2022 | 4.500 | 15 | -0.50(-10.00%) | |||
Feb 23, 2022 | 5.210 | 5.210 | 5.000 | 5.000 | 1,723 | -0.13(-2.53%) |
Feb 22, 2022 | 5.170 | 5.210 | 5.130 | 5.130 | 1,999 | -0.02(-0.39%) |
Feb 17, 2022 | 5.150 | 0 | -0.35(-6.36%) | |||
Feb 16, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 9,208 | +0.00(+0.00%) |
Feb 15, 2022 | 5.500 | 5.500 | 5.490 | 5.500 | 42,170 | +0.00(+0.00%) |
Feb 14, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 1,588 | +0.30(+5.77%) |
Feb 11, 2022 | 5.500 | 5.500 | 5.200 | 5.200 | 10,815 | -0.30(-5.45%) |
Feb 10, 2022 | 5.270 | 5.700 | 5.270 | 5.500 | 10,608 | +0.34(+6.59%) |
Feb 09, 2022 | 5.070 | 5.160 | 5.070 | 5.160 | 3,097 | -0.28(-5.15%) |
Feb 08, 2022 | 5.440 | 5.440 | 5.420 | 5.440 | 3,600 | +0.14(+2.64%) |
Feb 07, 2022 | 5.140 | 5.300 | 5.140 | 5.300 | 1,361 | +0.20(+3.92%) |
Feb 04, 2022 | 5.700 | 5.710 | 5.010 | 5.100 | 17,223 | -0.40(-7.27%) |
Feb 03, 2022 | 5.380 | 5.570 | 5.380 | 5.500 | 6,919 | +0.19(+3.58%) |
Feb 02, 2022 | 5.190 | 5.310 | 5.190 | 5.310 | 23,306 | +0.21(+4.12%) |
Feb 01, 2022 | 5.050 | 5.110 | 5.050 | 5.100 | 14,500 | +0.10(+2.00%) |
Jan 31, 2022 | 4.900 | 5.000 | 4.900 | 5.000 | 5,749 | +0.10(+2.04%) |
Jan 28, 2022 | 4.920 | 4.920 | 4.900 | 4.900 | 411 | +0.01(+0.20%) |
Jan 27, 2022 | 4.950 | 4.950 | 4.890 | 4.890 | 5,400 | -0.01(-0.20%) |
Jan 26, 2022 | 4.900 | 4.900 | 4.890 | 4.900 | 5,300 | +0.10(+2.08%) |
Jan 25, 2022 | 4.900 | 4.900 | 4.750 | 4.800 | 16,200 | -0.10(-2.04%) |
Jan 24, 2022 | 4.900 | 4.900 | 4.800 | 4.900 | 1,205 | -0.05(-1.01%) |
Jan 21, 2022 | 5.000 | 5.010 | 4.950 | 4.950 | 1,466 | -0.03(-0.60%) |
Jan 20, 2022 | 4.920 | 4.980 | 4.910 | 4.980 | 1,700 | +0.03(+0.61%) |
Jan 18, 2022 | 4.950 | 0 | +0.05(+1.02%) | |||
Jan 17, 2022 | 4.870 | 4.900 | 4.870 | 4.900 | 11,500 | +0.30(+6.52%) |
Jan 14, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 1,800 | +0.00(+0.00%) |
Jan 13, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 1,200 | +0.15(+3.37%) |
Jan 12, 2022 | 4.750 | 4.750 | 4.400 | 4.450 | 15,174 | -0.25(-5.32%) |
Jan 11, 2022 | 4.680 | 4.700 | 4.550 | 4.700 | 1,200 | +0.19(+4.21%) |
Jan 10, 2022 | 4.500 | 4.600 | 4.500 | 4.510 | 3,260 | -0.19(-4.04%) |
Jan 07, 2022 | 4.660 | 4.700 | 4.660 | 4.700 | 1,000 | +0.10(+2.17%) |
Jan 06, 2022 | 4.600 | 4.800 | 4.600 | 4.600 | 11,157 | +0.10(+2.22%) |
Jan 05, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 1,095 | -0.23(-4.86%) |