Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.300 | 5.450 | 5.260 | 5.420 | 165,586 | +0.08(+1.50%) |
Mar 30, 2022 | 5.340 | 5.450 | 5.210 | 5.340 | 161,632 | -0.06(-1.11%) |
Mar 29, 2022 | 5.440 | 5.480 | 5.250 | 5.400 | 178,445 | -0.03(-0.55%) |
Mar 28, 2022 | 5.640 | 5.690 | 5.030 | 5.430 | 283,512 | -0.12(-2.16%) |
Mar 25, 2022 | 5.800 | 5.800 | 5.500 | 5.550 | 404,198 | +0.00(+0.00%) |
Mar 24, 2022 | 5.250 | 5.600 | 5.160 | 5.550 | 360,725 | +0.29(+5.51%) |
Mar 23, 2022 | 5.240 | 5.340 | 5.230 | 5.260 | 165,720 | +0.03(+0.57%) |
Mar 22, 2022 | 5.200 | 5.250 | 5.030 | 5.230 | 249,198 | +0.12(+2.35%) |
Mar 21, 2022 | 5.000 | 5.226 | 4.960 | 5.110 | 310,893 | +0.11(+2.20%) |
Mar 18, 2022 | 4.950 | 5.100 | 4.950 | 5.000 | 275,792 | -0.03(-0.60%) |
Mar 17, 2022 | 4.950 | 5.110 | 4.940 | 5.030 | 230,616 | +0.07(+1.41%) |
Mar 16, 2022 | 5.190 | 5.220 | 4.890 | 4.960 | 305,468 | -0.17(-3.31%) |
Mar 15, 2022 | 4.640 | 5.235 | 4.554 | 5.130 | 458,959 | +0.33(+6.88%) |
Mar 14, 2022 | 5.100 | 5.150 | 4.420 | 4.800 | 462,665 | -0.19(-3.81%) |
Mar 11, 2022 | 4.990 | 5.300 | 4.960 | 4.990 | 247,879 | -0.03(-0.60%) |
Mar 10, 2022 | 4.900 | 5.290 | 4.900 | 5.020 | 229,654 | -0.06(-1.18%) |
Mar 09, 2022 | 4.800 | 5.425 | 4.680 | 5.080 | 343,945 | +0.13(+2.63%) |
Mar 08, 2022 | 4.570 | 4.950 | 4.510 | 4.950 | 537,051 | +0.26(+5.54%) |
Mar 07, 2022 | 4.720 | 4.860 | 4.500 | 4.690 | 450,862 | -0.29(-5.82%) |
Mar 04, 2022 | 5.400 | 5.400 | 4.830 | 4.980 | 628,182 | -0.27(-5.14%) |
Mar 03, 2022 | 5.550 | 5.820 | 5.080 | 5.250 | 660,375 | -0.28(-5.06%) |
Mar 02, 2022 | 5.430 | 5.600 | 5.360 | 5.530 | 512,069 | +0.09(+1.65%) |
Mar 01, 2022 | 5.120 | 5.700 | 5.120 | 5.440 | 906,272 | +0.49(+9.94%) |
Feb 28, 2022 | 4.880 | 5.140 | 4.759 | 4.948 | 457,012 | +0.13(+2.66%) |
Feb 25, 2022 | 4.760 | 4.880 | 4.500 | 4.820 | 529,282 | +0.08(+1.69%) |
Feb 24, 2022 | 4.450 | 4.800 | 4.200 | 4.740 | 681,736 | +0.03(+0.64%) |
Feb 23, 2022 | 4.600 | 4.790 | 4.510 | 4.710 | 217,031 | +0.04(+0.96%) |
Feb 22, 2022 | 4.500 | 4.900 | 4.250 | 4.665 | 637,163 | +0.24(+5.30%) |
Feb 18, 2022 | 4.430 | 0 | -0.22(-4.73%) | |||
Feb 17, 2022 | 4.970 | 4.970 | 4.520 | 4.650 | 305,135 | -0.20(-4.12%) |
Feb 16, 2022 | 4.900 | 5.250 | 4.850 | 4.850 | 1,182,982 | +0.43(+9.73%) |
Feb 15, 2022 | 4.320 | 4.500 | 4.260 | 4.420 | 261,947 | +0.07(+1.61%) |
Feb 14, 2022 | 4.600 | 4.600 | 4.210 | 4.350 | 611,142 | -0.25(-5.43%) |
Feb 11, 2022 | 4.720 | 4.990 | 4.500 | 4.600 | 395,078 | +0.07(+1.55%) |
Feb 10, 2022 | 4.490 | 4.650 | 4.270 | 4.530 | 640,682 | +0.09(+2.02%) |
Feb 09, 2022 | 4.490 | 4.820 | 4.410 | 4.440 | 391,103 | -0.04(-0.89%) |
Feb 08, 2022 | 4.930 | 5.010 | 4.160 | 4.480 | 1,211,060 | -0.47(-9.49%) |
Feb 07, 2022 | 5.040 | 5.180 | 4.920 | 4.950 | 259,290 | -0.15(-2.94%) |
Feb 04, 2022 | 4.990 | 5.150 | 4.900 | 5.100 | 261,572 | +0.06(+1.29%) |
Feb 03, 2022 | 5.240 | 4.950 | 5.035 | 478,520 | -0.31(-5.89%) | |
Feb 02, 2022 | 5.480 | 5.480 | 5.230 | 5.350 | 280,107 | -0.00(-0.00%) |
Feb 01, 2022 | 5.200 | 5.390 | 5.060 | 5.350 | 365,246 | +0.26(+5.11%) |
Jan 31, 2022 | 5.070 | 5.180 | 4.910 | 5.090 | 343,877 | +0.03(+0.59%) |
Jan 28, 2022 | 5.020 | 5.150 | 4.830 | 5.060 | 510,303 | +0.08(+1.61%) |
Jan 27, 2022 | 4.820 | 5.400 | 4.550 | 4.980 | 1,202,349 | +0.22(+4.62%) |
Jan 26, 2022 | 3.960 | 5.180 | 3.422 | 4.760 | 2,724,200 | +1.39(+41.25%) |
Jan 25, 2022 | 3.600 | 3.750 | 3.250 | 3.370 | 1,948,708 | -0.29(-7.92%) |
Jan 24, 2022 | 4.080 | 4.100 | 3.510 | 3.660 | 2,884,015 | -0.75(-17.01%) |
Jan 21, 2022 | 4.800 | 4.910 | 4.220 | 4.410 | 1,685,344 | -0.44(-9.07%) |
Jan 20, 2022 | 5.010 | 5.200 | 4.620 | 4.850 | 881,322 | -0.16(-3.19%) |
Jan 19, 2022 | 5.260 | 5.355 | 4.250 | 5.010 | 2,750,010 | -0.83(-14.14%) |
Jan 18, 2022 | 6.390 | 6.400 | 5.660 | 5.835 | 991,775 | -0.45(-7.09%) |
Jan 14, 2022 | 6.280 | 0 | +0.05(+0.80%) | |||
Jan 13, 2022 | 6.400 | 6.400 | 6.010 | 6.230 | 384,857 | +0.07(+1.14%) |
Jan 12, 2022 | 6.580 | 6.590 | 6.000 | 6.160 | 1,673,635 | -0.44(-6.67%) |
Jan 11, 2022 | 6.850 | 6.900 | 6.500 | 6.600 | 1,100,360 | -0.03(-0.45%) |
Jan 10, 2022 | 6.640 | 6.890 | 6.300 | 6.630 | 1,969,923 | +0.58(+9.68%) |
Jan 07, 2022 | 6.150 | 6.430 | 5.960 | 6.045 | 486,050 | +0.04(+0.58%) |
Jan 06, 2022 | 6.390 | 6.400 | 5.760 | 6.010 | 587,881 | -0.27(-4.30%) |
Jan 05, 2022 | 6.810 | 6.890 | 6.010 | 6.280 | 603,197 | -0.44(-6.62%) |
Jan 04, 2022 | 6.760 | 6.950 | 6.640 | 6.725 | 548,313 | -0.01(-0.15%) |