Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.260 | 5.280 | 5.175 | 5.220 | 986,062 | +0.01(+0.19%) |
Mar 30, 2022 | 5.300 | 5.481 | 5.165 | 5.210 | 1,996,621 | -0.09(-1.70%) |
Mar 29, 2022 | 5.200 | 5.340 | 5.110 | 5.300 | 2,420,469 | +0.14(+2.71%) |
Mar 28, 2022 | 4.890 | 5.240 | 4.885 | 5.160 | 2,763,180 | +0.29(+5.95%) |
Mar 25, 2022 | 5.020 | 5.110 | 4.855 | 4.870 | 3,058,907 | -0.14(-2.79%) |
Mar 24, 2022 | 4.800 | 5.020 | 4.600 | 5.010 | 3,214,159 | +0.25(+5.25%) |
Mar 23, 2022 | 4.840 | 4.915 | 4.735 | 4.760 | 1,927,969 | -0.11(-2.26%) |
Mar 22, 2022 | 4.600 | 4.900 | 4.600 | 4.870 | 2,014,260 | +0.32(+7.03%) |
Mar 21, 2022 | 4.740 | 4.760 | 4.500 | 4.550 | 1,664,815 | -0.23(-4.81%) |
Mar 18, 2022 | 4.860 | 4.915 | 4.770 | 4.780 | 3,345,823 | -0.08(-1.65%) |
Mar 17, 2022 | 4.710 | 5.070 | 4.660 | 4.860 | 5,079,901 | +0.24(+5.19%) |
Mar 16, 2022 | 4.390 | 4.630 | 4.390 | 4.620 | 1,536,467 | +0.23(+5.24%) |
Mar 15, 2022 | 4.430 | 4.460 | 4.220 | 4.390 | 1,180,470 | -0.03(-0.68%) |
Mar 14, 2022 | 4.790 | 4.870 | 4.390 | 4.420 | 1,643,740 | -0.44(-9.05%) |
Mar 11, 2022 | 4.830 | 5.126 | 4.772 | 4.860 | 3,704,462 | +0.14(+2.97%) |
Mar 10, 2022 | 4.470 | 4.735 | 4.470 | 4.720 | 1,969,509 | +0.20(+4.42%) |
Mar 09, 2022 | 4.510 | 4.765 | 4.485 | 4.520 | 1,867,471 | +0.05(+1.12%) |
Mar 08, 2022 | 4.490 | 4.756 | 4.410 | 4.470 | 4,174,789 | +0.20(+4.68%) |
Mar 07, 2022 | 4.040 | 4.410 | 3.920 | 4.270 | 4,885,511 | +0.51(+13.56%) |
Mar 04, 2022 | 3.790 | 3.850 | 3.745 | 3.760 | 1,010,344 | -0.05(-1.31%) |
Mar 03, 2022 | 3.890 | 3.930 | 3.800 | 3.810 | 670,297 | -0.09(-2.31%) |
Mar 02, 2022 | 3.780 | 3.910 | 3.750 | 3.900 | 762,210 | +0.06(+1.56%) |
Mar 01, 2022 | 3.870 | 3.970 | 3.825 | 3.840 | 952,439 | -0.07(-1.79%) |
Feb 28, 2022 | 3.900 | 3.940 | 3.840 | 3.910 | 1,002,564 | +0.01(+0.26%) |
Feb 25, 2022 | 3.820 | 3.950 | 3.835 | 3.900 | 1,571,527 | +0.07(+1.83%) |
Feb 24, 2022 | 3.560 | 3.840 | 3.560 | 3.830 | 2,218,080 | +0.08(+2.13%) |
Feb 23, 2022 | 3.820 | 3.860 | 3.725 | 3.750 | 1,055,046 | -0.05(-1.32%) |
Feb 22, 2022 | 3.880 | 3.940 | 3.730 | 3.800 | 1,388,767 | -0.18(-4.52%) |
Feb 18, 2022 | 3.980 | 0 | -0.11(-2.69%) | |||
Feb 17, 2022 | 4.400 | 4.460 | 4.090 | 4.090 | 2,184,816 | -0.28(-6.41%) |
Feb 16, 2022 | 4.140 | 4.420 | 4.130 | 4.370 | 4,149,818 | +0.23(+5.56%) |
Feb 15, 2022 | 4.050 | 4.180 | 4.020 | 4.140 | 1,485,781 | +0.13(+3.24%) |
Feb 14, 2022 | 3.990 | 4.110 | 3.940 | 4.010 | 1,070,914 | -0.02(-0.50%) |
Feb 11, 2022 | 4.130 | 4.130 | 3.980 | 4.030 | 1,394,862 | -0.07(-1.71%) |
Feb 10, 2022 | 4.110 | 4.160 | 3.973 | 4.100 | 1,380,760 | -0.09(-2.15%) |
Feb 09, 2022 | 4.230 | 4.230 | 4.120 | 4.190 | 1,550,768 | +0.02(+0.48%) |
Feb 08, 2022 | 4.100 | 4.230 | 4.061 | 4.170 | 1,965,308 | +0.10(+2.46%) |
Feb 07, 2022 | 4.090 | 4.150 | 4.050 | 4.070 | 1,879,161 | -0.02(-0.49%) |
Feb 04, 2022 | 3.970 | 4.145 | 3.935 | 4.090 | 865,221 | +0.09(+2.25%) |
Feb 03, 2022 | 4.100 | 3.990 | 4.000 | 922,470 | -0.02(-0.50%) | |
Feb 02, 2022 | 4.140 | 4.180 | 4.010 | 4.020 | 1,198,061 | -0.14(-3.37%) |
Feb 01, 2022 | 4.350 | 4.350 | 4.135 | 4.160 | 932,090 | -0.11(-2.58%) |
Jan 31, 2022 | 4.180 | 4.275 | 4.270 | 1,360,622 | +0.14(+3.39%) | |
Jan 28, 2022 | 4.070 | 4.140 | 3.920 | 4.130 | 1,331,774 | +0.07(+1.72%) |
Jan 27, 2022 | 4.260 | 4.320 | 4.040 | 4.060 | 2,044,572 | -0.16(-3.79%) |
Jan 26, 2022 | 4.400 | 4.515 | 4.200 | 4.220 | 3,420,872 | -0.14(-3.21%) |
Jan 25, 2022 | 4.090 | 4.440 | 4.052 | 4.360 | 5,069,501 | +0.17(+4.06%) |
Jan 24, 2022 | 4.200 | 4.200 | 3.980 | 4.190 | 4,201,020 | -0.05(-1.18%) |
Jan 21, 2022 | 3.780 | 4.270 | 3.750 | 4.240 | 12,287,586 | +0.51(+13.67%) |
Jan 20, 2022 | 3.700 | 3.810 | 3.620 | 3.730 | 2,918,883 | +0.03(+0.81%) |
Jan 19, 2022 | 3.510 | 3.740 | 3.500 | 3.700 | 1,856,923 | +0.21(+6.02%) |
Jan 18, 2022 | 3.550 | 3.575 | 3.420 | 3.490 | 2,114,322 | +0.01(+0.29%) |
Jan 14, 2022 | 3.480 | 0 | +0.01(+0.29%) | |||
Jan 13, 2022 | 3.520 | 3.555 | 3.430 | 3.470 | 750,190 | -0.05(-1.42%) |
Jan 12, 2022 | 3.570 | 3.700 | 3.520 | 3.520 | 1,084,749 | -0.04(-1.12%) |
Jan 11, 2022 | 3.580 | 3.670 | 3.510 | 3.560 | 1,541,992 | +0.00(+0.00%) |
Jan 10, 2022 | 3.490 | 3.580 | 3.285 | 3.560 | 1,636,167 | +0.01(+0.28%) |
Jan 07, 2022 | 3.530 | 3.590 | 3.460 | 3.550 | 1,353,011 | +0.04(+1.14%) |
Jan 06, 2022 | 3.440 | 3.570 | 3.431 | 3.510 | 1,256,689 | +0.06(+1.74%) |
Jan 05, 2022 | 3.580 | 3.600 | 3.430 | 3.450 | 1,060,310 | -0.13(-3.63%) |
Jan 04, 2022 | 3.560 | 3.620 | 3.450 | 3.580 | 1,302,253 | +0.02(+0.56%) |