Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.230 | 4.270 | 4.020 | 4.030 | 32,011,094 | -0.19(-4.50%) |
Mar 30, 2022 | 4.520 | 4.650 | 4.170 | 4.220 | 34,352,484 | -0.37(-8.06%) |
Mar 29, 2022 | 4.130 | 4.630 | 4.120 | 4.590 | 62,169,448 | +0.85(+22.73%) |
Mar 28, 2022 | 3.700 | 3.886 | 3.595 | 3.740 | 27,475,196 | +0.08(+2.19%) |
Mar 25, 2022 | 3.680 | 3.680 | 3.440 | 3.660 | 26,428,792 | -0.06(-1.61%) |
Mar 24, 2022 | 3.560 | 3.800 | 3.420 | 3.720 | 25,953,196 | +0.20(+5.68%) |
Mar 23, 2022 | 3.170 | 3.570 | 3.110 | 3.520 | 37,221,224 | +0.33(+10.34%) |
Mar 22, 2022 | 2.970 | 3.345 | 2.920 | 3.190 | 23,636,206 | +0.22(+7.41%) |
Mar 21, 2022 | 3.050 | 3.099 | 2.840 | 2.970 | 12,441,520 | -0.08(-2.62%) |
Mar 18, 2022 | 3.040 | 3.160 | 2.920 | 3.050 | 38,312,824 | +0.08(+2.69%) |
Mar 17, 2022 | 2.920 | 3.000 | 2.800 | 2.970 | 14,908,352 | -0.02(-0.67%) |
Mar 16, 2022 | 2.980 | 3.080 | 2.720 | 2.990 | 32,700,938 | +0.08(+2.75%) |
Mar 15, 2022 | 2.820 | 3.160 | 2.620 | 2.910 | 19,232,254 | +0.08(+2.83%) |
Mar 14, 2022 | 3.050 | 3.090 | 2.790 | 2.830 | 13,461,770 | -0.22(-7.21%) |
Mar 11, 2022 | 3.310 | 3.460 | 3.040 | 3.050 | 9,619,001 | -0.32(-9.50%) |
Mar 10, 2022 | 3.360 | 3.435 | 3.140 | 3.370 | 9,415,802 | -0.10(-2.88%) |
Mar 09, 2022 | 3.620 | 3.630 | 3.320 | 3.470 | 11,185,565 | -0.01(-0.29%) |
Mar 08, 2022 | 3.430 | 3.620 | 3.250 | 3.480 | 12,664,009 | +0.03(+0.87%) |
Mar 07, 2022 | 3.500 | 3.560 | 3.340 | 3.450 | 17,014,018 | +0.02(+0.58%) |
Mar 04, 2022 | 3.810 | 3.855 | 3.390 | 3.430 | 13,231,332 | -0.43(-11.14%) |
Mar 03, 2022 | 4.260 | 4.280 | 3.810 | 3.860 | 12,737,588 | -0.39(-9.18%) |
Mar 02, 2022 | 4.430 | 4.440 | 4.125 | 4.250 | 5,872,209 | -0.04(-0.93%) |
Mar 01, 2022 | 4.530 | 4.720 | 4.230 | 4.290 | 9,688,110 | -0.21(-4.67%) |
Feb 28, 2022 | 4.400 | 4.530 | 4.250 | 4.500 | 8,635,808 | +0.09(+2.04%) |
Feb 25, 2022 | 4.570 | 4.500 | 4.300 | 4.410 | 8,793,146 | -0.20(-4.34%) |
Feb 24, 2022 | 4.050 | 4.640 | 4.000 | 4.610 | 12,242,723 | +0.34(+7.96%) |
Feb 23, 2022 | 4.410 | 4.460 | 4.140 | 4.270 | 9,011,722 | +0.05(+1.18%) |
Feb 22, 2022 | 4.500 | 4.680 | 4.185 | 4.220 | 10,284,242 | -0.43(-9.25%) |
Feb 18, 2022 | 4.650 | 0 | -0.29(-5.87%) | |||
Feb 17, 2022 | 5.330 | 5.345 | 4.890 | 4.940 | 7,316,637 | -0.50(-9.19%) |
Feb 16, 2022 | 5.450 | 5.490 | 5.145 | 5.440 | 8,739,336 | -0.11(-1.98%) |
Feb 15, 2022 | 5.260 | 5.560 | 5.110 | 5.550 | 7,907,496 | +0.38(+7.35%) |
Feb 14, 2022 | 5.320 | 5.480 | 5.080 | 5.170 | 7,214,367 | -0.27(-4.96%) |
Feb 11, 2022 | 5.800 | 6.010 | 5.250 | 5.440 | 11,040,222 | -0.32(-5.56%) |
Feb 10, 2022 | 5.640 | 6.300 | 5.600 | 5.760 | 13,804,233 | -0.13(-2.21%) |
Feb 09, 2022 | 5.500 | 5.970 | 5.385 | 5.890 | 18,157,792 | +0.49(+9.07%) |
Feb 08, 2022 | 5.930 | 6.160 | 5.390 | 5.400 | 12,563,642 | -0.70(-11.48%) |
Feb 07, 2022 | 6.000 | 6.310 | 5.980 | 6.100 | 13,608,141 | +0.06(+0.99%) |
Feb 04, 2022 | 5.630 | 6.115 | 5.630 | 6.040 | 11,750,805 | +0.30(+5.23%) |
Feb 03, 2022 | 5.850 | 5.740 | 13,603,447 | -0.40(-6.51%) | ||
Feb 02, 2022 | 6.250 | 6.380 | 5.850 | 6.140 | 15,931,944 | -0.08(-1.29%) |
Feb 01, 2022 | 6.040 | 6.220 | 5.550 | 6.220 | 16,015,288 | +0.24(+4.01%) |
Jan 31, 2022 | 5.000 | 6.010 | 5.980 | 14,030,816 | +1.01(+20.32%) | |
Jan 28, 2022 | 4.760 | 5.060 | 4.410 | 4.970 | 12,515,540 | +0.32(+6.88%) |
Jan 27, 2022 | 4.860 | 4.970 | 4.640 | 4.650 | 11,899,157 | -0.12(-2.52%) |
Jan 26, 2022 | 5.050 | 5.330 | 4.685 | 4.770 | 15,936,825 | -0.06(-1.24%) |
Jan 25, 2022 | 4.900 | 5.110 | 4.660 | 4.830 | 11,875,854 | -0.30(-5.85%) |
Jan 24, 2022 | 5.040 | 5.160 | 4.343 | 5.130 | 18,729,996 | -0.15(-2.84%) |
Jan 21, 2022 | 5.090 | 5.660 | 5.010 | 5.280 | 20,626,744 | +0.18(+3.53%) |
Jan 20, 2022 | 5.130 | 5.440 | 5.060 | 5.100 | 13,780,288 | +0.06(+1.19%) |
Jan 19, 2022 | 5.410 | 5.430 | 5.005 | 5.040 | 13,052,007 | -0.26(-4.91%) |
Jan 18, 2022 | 5.610 | 5.650 | 5.210 | 5.300 | 13,749,236 | -0.49(-8.46%) |
Jan 14, 2022 | 5.790 | 0 | -0.35(-5.70%) | |||
Jan 13, 2022 | 6.210 | 6.380 | 5.780 | 6.140 | 14,909,614 | -0.12(-1.92%) |
Jan 12, 2022 | 7.140 | 7.270 | 6.245 | 6.260 | 12,311,701 | -0.57(-8.35%) |
Jan 11, 2022 | 6.710 | 7.120 | 6.580 | 6.830 | 6,483,935 | +0.12(+1.79%) |
Jan 10, 2022 | 6.790 | 6.790 | 6.135 | 6.710 | 9,997,805 | -0.11(-1.61%) |
Jan 07, 2022 | 7.030 | 7.370 | 6.680 | 6.820 | 10,333,093 | -0.08(-1.16%) |
Jan 06, 2022 | 7.010 | 7.065 | 6.600 | 6.900 | 12,904,523 | -0.09(-1.29%) |
Jan 05, 2022 | 7.910 | 7.920 | 6.930 | 6.990 | 11,811,224 | -0.99(-12.41%) |
Jan 04, 2022 | 8.690 | 8.760 | 7.750 | 7.980 | 12,081,335 | -0.71(-8.17%) |