Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.640 | 4.830 | 4.560 | 4.580 | 1,533,108 | -0.03(-0.65%) |
Mar 30, 2022 | 4.820 | 4.830 | 4.600 | 4.610 | 880,399 | -0.24(-4.95%) |
Mar 29, 2022 | 4.820 | 4.920 | 4.750 | 4.850 | 796,969 | +0.10(+2.11%) |
Mar 28, 2022 | 4.980 | 5.080 | 4.640 | 4.750 | 1,283,339 | -0.21(-4.23%) |
Mar 25, 2022 | 5.150 | 5.150 | 4.920 | 4.960 | 890,767 | -0.22(-4.25%) |
Mar 24, 2022 | 5.070 | 5.180 | 4.880 | 5.180 | 692,974 | +0.16(+3.19%) |
Mar 23, 2022 | 5.140 | 5.250 | 4.990 | 5.020 | 1,267,803 | -0.16(-3.09%) |
Mar 22, 2022 | 5.120 | 5.260 | 5.045 | 5.180 | 1,873,019 | +0.08(+1.57%) |
Mar 21, 2022 | 5.300 | 5.310 | 5.070 | 5.100 | 1,280,112 | -0.20(-3.77%) |
Mar 18, 2022 | 5.030 | 5.360 | 4.980 | 5.300 | 2,028,508 | +0.17(+3.31%) |
Mar 17, 2022 | 5.310 | 5.346 | 5.070 | 5.130 | 1,897,048 | -0.25(-4.65%) |
Mar 16, 2022 | 5.180 | 5.380 | 5.010 | 5.380 | 799,024 | +0.28(+5.49%) |
Mar 15, 2022 | 5.000 | 5.100 | 4.940 | 5.100 | 652,376 | +0.11(+2.20%) |
Mar 14, 2022 | 5.430 | 5.435 | 4.934 | 4.990 | 1,049,550 | -0.35(-6.55%) |
Mar 11, 2022 | 5.800 | 5.800 | 5.307 | 5.340 | 1,137,415 | -0.36(-6.32%) |
Mar 10, 2022 | 5.600 | 5.720 | 5.470 | 5.700 | 807,389 | +0.00(+0.00%) |
Mar 09, 2022 | 5.460 | 5.710 | 5.380 | 5.700 | 899,730 | +0.38(+7.14%) |
Mar 08, 2022 | 5.360 | 5.580 | 5.170 | 5.320 | 783,546 | -0.06(-1.12%) |
Mar 07, 2022 | 5.580 | 5.780 | 5.320 | 5.380 | 1,086,840 | -0.17(-3.06%) |
Mar 04, 2022 | 5.450 | 5.822 | 5.450 | 5.550 | 1,008,339 | +0.06(+1.09%) |
Mar 03, 2022 | 5.890 | 5.940 | 5.450 | 5.490 | 983,734 | -0.44(-7.42%) |
Mar 02, 2022 | 5.670 | 6.080 | 5.630 | 5.930 | 695,728 | +0.36(+6.46%) |
Mar 01, 2022 | 5.750 | 6.250 | 5.490 | 5.570 | 892,378 | -0.07(-1.24%) |
Feb 28, 2022 | 5.590 | 5.830 | 5.590 | 5.640 | 692,534 | +0.01(+0.18%) |
Feb 25, 2022 | 5.510 | 5.630 | 5.410 | 5.630 | 678,267 | +0.14(+2.55%) |
Feb 24, 2022 | 4.940 | 5.510 | 4.930 | 5.490 | 1,344,774 | +0.39(+7.65%) |
Feb 23, 2022 | 5.540 | 5.640 | 5.100 | 5.100 | 1,356,609 | -0.39(-7.10%) |
Feb 22, 2022 | 5.570 | 5.730 | 5.470 | 5.490 | 511,339 | -0.13(-2.31%) |
Feb 18, 2022 | 5.620 | 0 | -0.06(-1.06%) | |||
Feb 17, 2022 | 5.830 | 5.970 | 5.655 | 5.680 | 792,863 | -0.25(-4.22%) |
Feb 16, 2022 | 5.800 | 5.999 | 5.710 | 5.930 | 659,275 | +0.06(+1.02%) |
Feb 15, 2022 | 5.700 | 5.910 | 5.600 | 5.870 | 577,514 | +0.29(+5.20%) |
Feb 14, 2022 | 5.750 | 5.760 | 5.490 | 5.580 | 721,161 | -0.17(-2.96%) |
Feb 11, 2022 | 5.960 | 6.065 | 5.650 | 5.750 | 582,997 | -0.17(-2.87%) |
Feb 10, 2022 | 5.990 | 6.430 | 5.820 | 5.920 | 1,351,915 | -0.22(-3.58%) |
Feb 09, 2022 | 5.890 | 6.140 | 5.875 | 6.140 | 926,012 | +0.33(+5.68%) |
Feb 08, 2022 | 5.770 | 5.850 | 5.530 | 5.810 | 809,035 | -0.01(-0.17%) |
Feb 07, 2022 | 5.600 | 5.850 | 5.570 | 5.820 | 804,274 | +0.26(+4.68%) |
Feb 04, 2022 | 5.270 | 5.630 | 5.210 | 5.560 | 1,030,456 | +0.31(+5.90%) |
Feb 03, 2022 | 5.390 | 5.245 | 5.250 | 676,010 | -0.26(-4.72%) | |
Feb 02, 2022 | 5.750 | 5.750 | 5.500 | 5.510 | 714,208 | -0.25(-4.34%) |
Feb 01, 2022 | 5.690 | 5.840 | 5.570 | 5.760 | 552,660 | +0.05(+0.88%) |
Jan 31, 2022 | 5.430 | 5.710 | 5.710 | 816,370 | +0.30(+5.55%) | |
Jan 28, 2022 | 5.210 | 5.470 | 5.093 | 5.410 | 625,497 | +0.22(+4.24%) |
Jan 27, 2022 | 5.630 | 5.660 | 5.170 | 5.190 | 763,529 | -0.35(-6.32%) |
Jan 26, 2022 | 5.780 | 5.930 | 5.500 | 5.540 | 820,669 | -0.13(-2.29%) |
Jan 25, 2022 | 5.460 | 5.750 | 5.350 | 5.670 | 823,405 | +0.07(+1.25%) |
Jan 24, 2022 | 5.420 | 5.635 | 5.160 | 5.600 | 1,011,115 | +0.09(+1.63%) |
Jan 21, 2022 | 5.420 | 5.720 | 5.420 | 5.510 | 838,530 | -0.07(-1.25%) |
Jan 20, 2022 | 5.750 | 5.920 | 5.550 | 5.580 | 742,827 | -0.10(-1.76%) |
Jan 19, 2022 | 5.700 | 5.940 | 5.655 | 5.680 | 825,265 | +0.06(+1.07%) |
Jan 18, 2022 | 5.920 | 6.010 | 5.600 | 5.620 | 872,396 | -0.38(-6.33%) |
Jan 14, 2022 | 6.000 | 0 | +0.20(+3.45%) | |||
Jan 13, 2022 | 6.100 | 6.184 | 5.780 | 5.800 | 1,016,017 | -0.30(-4.92%) |
Jan 12, 2022 | 6.400 | 6.430 | 6.090 | 6.100 | 856,907 | -0.25(-3.94%) |
Jan 11, 2022 | 6.320 | 6.520 | 6.210 | 6.350 | 679,388 | +0.04(+0.63%) |
Jan 10, 2022 | 5.970 | 6.330 | 5.710 | 6.310 | 1,474,180 | +0.31(+5.17%) |
Jan 07, 2022 | 6.160 | 6.230 | 5.975 | 6.000 | 598,021 | -0.17(-2.76%) |
Jan 06, 2022 | 6.100 | 6.290 | 5.920 | 6.170 | 739,035 | +0.06(+0.98%) |
Jan 05, 2022 | 6.700 | 6.740 | 6.090 | 6.110 | 972,227 | -0.64(-9.48%) |
Jan 04, 2022 | 6.810 | 7.020 | 6.685 | 6.750 | 745,274 | -0.05(-0.74%) |