Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.360 | 6.820 | 6.140 | 6.420 | 495,173 | +0.09(+1.42%) |
Mar 30, 2022 | 6.680 | 6.940 | 6.280 | 6.330 | 878,223 | -0.20(-3.06%) |
Mar 29, 2022 | 6.100 | 6.530 | 5.920 | 6.530 | 670,549 | +0.26(+4.15%) |
Mar 28, 2022 | 6.250 | 6.530 | 5.910 | 6.270 | 805,635 | -0.20(-3.09%) |
Mar 25, 2022 | 5.720 | 6.640 | 5.650 | 6.470 | 1,097,389 | +0.75(+13.11%) |
Mar 24, 2022 | 5.250 | 5.830 | 5.110 | 5.720 | 1,050,120 | +0.52(+10.00%) |
Mar 23, 2022 | 5.050 | 5.470 | 4.980 | 5.200 | 622,587 | +0.26(+5.26%) |
Mar 22, 2022 | 5.150 | 5.150 | 4.840 | 4.940 | 334,641 | -0.12(-2.37%) |
Mar 21, 2022 | 4.940 | 5.150 | 4.900 | 5.060 | 532,939 | +0.17(+3.48%) |
Mar 18, 2022 | 5.170 | 5.200 | 4.710 | 4.890 | 953,774 | -0.28(-5.42%) |
Mar 17, 2022 | 4.850 | 5.210 | 4.780 | 5.170 | 440,812 | +0.53(+11.42%) |
Mar 16, 2022 | 4.620 | 4.910 | 4.510 | 4.640 | 514,824 | -0.01(-0.22%) |
Mar 15, 2022 | 4.350 | 4.730 | 4.350 | 4.650 | 624,446 | -0.29(-5.87%) |
Mar 14, 2022 | 5.200 | 5.200 | 4.670 | 4.940 | 564,660 | -0.31(-5.90%) |
Mar 11, 2022 | 4.900 | 5.470 | 4.850 | 5.250 | 529,122 | +0.29(+5.85%) |
Mar 10, 2022 | 5.200 | 5.450 | 4.800 | 4.960 | 492,084 | -0.16(-3.13%) |
Mar 09, 2022 | 5.320 | 5.460 | 4.660 | 5.120 | 596,348 | -0.38(-6.91%) |
Mar 08, 2022 | 5.500 | 5.830 | 5.250 | 5.500 | 904,553 | +0.05(+0.92%) |
Mar 07, 2022 | 5.030 | 5.500 | 5.010 | 5.450 | 1,172,897 | +0.65(+13.54%) |
Mar 04, 2022 | 4.390 | 4.850 | 4.200 | 4.800 | 930,369 | +0.48(+11.11%) |
Mar 03, 2022 | 3.780 | 4.450 | 3.750 | 4.320 | 1,758,976 | +0.63(+17.07%) |
Mar 02, 2022 | 3.710 | 3.780 | 3.690 | 3.690 | 335,425 | +0.02(+0.54%) |
Mar 01, 2022 | 4.000 | 4.030 | 3.590 | 3.670 | 1,306,665 | -0.32(-8.02%) |
Feb 28, 2022 | 3.690 | 4.050 | 3.690 | 3.990 | 695,669 | +0.30(+8.13%) |
Feb 25, 2022 | 3.450 | 3.720 | 3.460 | 3.690 | 310,593 | +0.28(+8.21%) |
Feb 24, 2022 | 3.450 | 3.540 | 3.270 | 3.410 | 364,099 | +0.06(+1.79%) |
Feb 23, 2022 | 3.320 | 3.470 | 3.310 | 3.350 | 209,033 | +0.05(+1.52%) |
Feb 22, 2022 | 3.530 | 3.580 | 3.160 | 3.300 | 358,425 | -0.20(-5.71%) |
Feb 18, 2022 | 3.500 | 0 | -0.03(-0.85%) | |||
Feb 17, 2022 | 3.660 | 3.730 | 3.500 | 3.530 | 271,227 | -0.10(-2.75%) |
Feb 16, 2022 | 3.810 | 3.910 | 3.630 | 3.630 | 411,632 | -0.16(-4.22%) |
Feb 15, 2022 | 3.620 | 3.810 | 3.520 | 3.790 | 325,972 | +0.09(+2.43%) |
Feb 14, 2022 | 3.600 | 3.720 | 3.450 | 3.700 | 390,791 | +0.09(+2.49%) |
Feb 11, 2022 | 3.590 | 3.650 | 3.490 | 3.610 | 350,053 | +0.08(+2.27%) |
Feb 10, 2022 | 3.550 | 3.730 | 3.450 | 3.530 | 331,439 | -0.09(-2.49%) |
Feb 09, 2022 | 3.560 | 3.700 | 3.440 | 3.620 | 447,101 | +0.21(+6.16%) |
Feb 08, 2022 | 3.730 | 3.760 | 3.380 | 3.410 | 542,894 | -0.37(-9.79%) |
Feb 07, 2022 | 3.990 | 3.990 | 3.670 | 3.780 | 465,967 | -0.18(-4.55%) |
Feb 04, 2022 | 4.170 | 4.260 | 3.840 | 3.960 | 660,754 | -0.17(-4.12%) |
Feb 03, 2022 | 4.110 | 4.210 | 4.130 | 292,480 | -0.04(-0.96%) | |
Feb 02, 2022 | 4.270 | 4.320 | 3.990 | 4.170 | 334,594 | -0.08(-1.88%) |
Feb 01, 2022 | 4.130 | 4.280 | 3.900 | 4.250 | 524,400 | +0.19(+4.68%) |
Jan 31, 2022 | 3.900 | 4.190 | 4.060 | 435,003 | +0.20(+5.18%) | |
Jan 28, 2022 | 3.770 | 3.900 | 3.640 | 3.860 | 535,235 | +0.21(+5.75%) |
Jan 27, 2022 | 3.720 | 3.860 | 3.580 | 3.650 | 414,667 | +0.06(+1.67%) |
Jan 26, 2022 | 3.880 | 3.880 | 3.490 | 3.590 | 449,976 | -0.16(-4.27%) |
Jan 25, 2022 | 3.500 | 3.820 | 3.240 | 3.750 | 463,668 | +0.21(+5.93%) |
Jan 24, 2022 | 3.340 | 3.580 | 3.000 | 3.540 | 716,074 | +0.08(+2.31%) |
Jan 21, 2022 | 3.680 | 3.680 | 3.280 | 3.460 | 532,371 | -0.25(-6.74%) |
Jan 20, 2022 | 3.530 | 3.960 | 3.530 | 3.710 | 634,760 | +0.11(+3.06%) |
Jan 19, 2022 | 3.480 | 3.650 | 3.390 | 3.600 | 374,065 | +0.21(+6.19%) |
Jan 18, 2022 | 3.610 | 3.610 | 3.230 | 3.390 | 311,551 | -0.11(-3.14%) |
Jan 17, 2022 | 3.070 | 3.630 | 3.070 | 3.500 | 407,722 | +0.39(+12.54%) |
Jan 14, 2022 | 3.040 | 3.180 | 2.950 | 3.110 | 212,618 | +0.01(+0.32%) |
Jan 13, 2022 | 3.210 | 3.230 | 3.050 | 3.100 | 223,474 | -0.15(-4.62%) |
Jan 12, 2022 | 3.240 | 3.330 | 3.160 | 3.250 | 377,644 | +0.08(+2.52%) |
Jan 11, 2022 | 3.050 | 3.280 | 2.990 | 3.170 | 544,019 | +0.16(+5.32%) |
Jan 10, 2022 | 3.080 | 3.080 | 2.880 | 3.010 | 169,715 | -0.04(-1.31%) |
Jan 07, 2022 | 3.050 | 3.060 | 2.870 | 3.050 | 309,360 | +0.00(+0.00%) |
Jan 06, 2022 | 3.100 | 3.230 | 2.960 | 3.050 | 589,678 | +0.01(+0.33%) |
Jan 05, 2022 | 2.920 | 3.330 | 2.900 | 3.040 | 760,629 | +0.13(+4.47%) |