Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.050 | 5.145 | 4.980 | 5.010 | 2,304,749 | -0.03(-0.60%) |
Mar 30, 2022 | 5.350 | 5.380 | 5.010 | 5.040 | 3,250,582 | -0.36(-6.67%) |
Mar 29, 2022 | 5.100 | 5.455 | 5.100 | 5.400 | 4,757,021 | +0.37(+7.36%) |
Mar 28, 2022 | 5.130 | 5.170 | 4.920 | 5.030 | 2,553,314 | -0.09(-1.76%) |
Mar 25, 2022 | 5.200 | 5.210 | 5.040 | 5.120 | 2,306,113 | -0.07(-1.35%) |
Mar 24, 2022 | 5.400 | 5.440 | 5.075 | 5.190 | 4,064,070 | -0.12(-2.26%) |
Mar 23, 2022 | 5.510 | 5.620 | 5.290 | 5.310 | 3,301,104 | -0.22(-3.98%) |
Mar 22, 2022 | 5.490 | 5.660 | 5.390 | 5.530 | 3,368,414 | +0.04(+0.73%) |
Mar 21, 2022 | 5.780 | 5.800 | 5.455 | 5.490 | 2,764,747 | -0.23(-4.02%) |
Mar 18, 2022 | 5.300 | 5.780 | 5.250 | 5.720 | 10,466,458 | +0.43(+8.13%) |
Mar 17, 2022 | 5.220 | 5.610 | 5.150 | 5.290 | 5,510,942 | +0.06(+1.15%) |
Mar 16, 2022 | 4.900 | 5.245 | 4.880 | 5.230 | 6,847,985 | +0.43(+8.96%) |
Mar 15, 2022 | 4.750 | 4.946 | 4.660 | 4.800 | 5,337,809 | +0.09(+1.91%) |
Mar 14, 2022 | 5.000 | 5.030 | 4.680 | 4.710 | 5,145,282 | -0.28(-5.61%) |
Mar 11, 2022 | 5.410 | 5.440 | 4.950 | 4.990 | 6,939,456 | -0.38(-7.08%) |
Mar 10, 2022 | 5.610 | 5.610 | 5.090 | 5.370 | 8,128,522 | -0.35(-6.12%) |
Mar 09, 2022 | 5.350 | 6.078 | 5.138 | 5.720 | 12,301,466 | -0.01(-0.17%) |
Mar 08, 2022 | 5.750 | 5.920 | 5.450 | 5.730 | 7,749,732 | +0.02(+0.35%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.700 | 5.710 | 4,780,571 | -0.47(-7.61%) |
Mar 04, 2022 | 6.550 | 6.579 | 6.080 | 6.180 | 4,043,682 | -0.48(-7.21%) |
Mar 03, 2022 | 6.740 | 6.920 | 6.485 | 6.660 | 2,849,529 | -0.07(-1.04%) |
Mar 02, 2022 | 6.750 | 6.800 | 6.492 | 6.730 | 1,802,448 | +0.03(+0.45%) |
Mar 01, 2022 | 6.770 | 6.900 | 6.670 | 6.700 | 2,073,622 | -0.05(-0.74%) |
Feb 28, 2022 | 6.780 | 6.880 | 6.550 | 6.750 | 1,822,268 | +0.02(+0.30%) |
Feb 25, 2022 | 6.820 | 6.930 | 6.660 | 6.730 | 3,408,556 | -0.09(-1.32%) |
Feb 24, 2022 | 6.070 | 6.830 | 6.000 | 6.820 | 4,280,996 | +0.46(+7.23%) |
Feb 23, 2022 | 6.980 | 6.980 | 6.350 | 6.360 | 2,986,981 | -0.47(-6.88%) |
Feb 22, 2022 | 6.840 | 7.160 | 6.770 | 6.830 | 2,482,316 | -0.14(-2.01%) |
Feb 18, 2022 | 6.970 | 0 | -0.34(-4.65%) | |||
Feb 17, 2022 | 7.810 | 7.880 | 7.210 | 7.310 | 1,976,497 | -0.49(-6.28%) |
Feb 16, 2022 | 7.810 | 7.980 | 7.625 | 7.800 | 2,217,383 | -0.07(-0.89%) |
Feb 15, 2022 | 7.590 | 7.910 | 7.565 | 7.870 | 2,700,686 | +0.51(+6.93%) |
Feb 14, 2022 | 7.280 | 7.595 | 7.180 | 7.360 | 2,771,479 | +0.03(+0.41%) |
Feb 11, 2022 | 7.540 | 7.720 | 7.195 | 7.330 | 3,416,961 | -0.20(-2.66%) |
Feb 10, 2022 | 7.410 | 7.800 | 7.410 | 7.530 | 2,371,746 | -0.09(-1.18%) |
Feb 09, 2022 | 7.250 | 7.670 | 7.240 | 7.620 | 3,053,812 | +0.37(+5.10%) |
Feb 08, 2022 | 7.090 | 7.250 | 6.950 | 7.250 | 1,560,279 | +0.15(+2.11%) |
Feb 07, 2022 | 6.880 | 7.180 | 6.880 | 7.100 | 2,087,611 | +0.22(+3.20%) |
Feb 04, 2022 | 6.750 | 6.930 | 6.560 | 6.880 | 2,025,853 | +0.15(+2.23%) |
Feb 03, 2022 | 6.800 | 6.680 | 6.730 | 2,480,766 | -0.27(-3.86%) | |
Feb 02, 2022 | 7.260 | 7.347 | 6.940 | 7.000 | 2,085,165 | -0.30(-4.11%) |
Feb 01, 2022 | 7.270 | 7.360 | 6.990 | 7.300 | 2,585,266 | +0.19(+2.67%) |
Jan 31, 2022 | 6.650 | 7.110 | 2,986,396 | +0.46(+6.92%) | ||
Jan 28, 2022 | 6.150 | 6.810 | 6.150 | 6.650 | 5,140,487 | +0.40(+6.40%) |
Jan 27, 2022 | 6.740 | 6.850 | 6.210 | 6.250 | 6,522,866 | -0.43(-6.44%) |
Jan 26, 2022 | 6.910 | 7.120 | 6.650 | 6.680 | 3,480,150 | -0.17(-2.48%) |
Jan 25, 2022 | 6.770 | 6.905 | 6.600 | 6.850 | 4,061,548 | -0.03(-0.44%) |
Jan 24, 2022 | 6.350 | 6.890 | 6.110 | 6.880 | 6,146,846 | +0.35(+5.36%) |
Jan 21, 2022 | 6.780 | 6.915 | 6.480 | 6.530 | 5,269,094 | -0.30(-4.39%) |
Jan 20, 2022 | 7.000 | 7.240 | 6.810 | 6.830 | 3,423,501 | -0.08(-1.16%) |
Jan 19, 2022 | 7.020 | 7.190 | 6.850 | 6.910 | 2,711,767 | -0.09(-1.29%) |
Jan 18, 2022 | 7.400 | 7.400 | 6.900 | 7.000 | 4,636,375 | -0.41(-5.53%) |
Jan 14, 2022 | 7.410 | 0 | -0.31(-4.02%) | |||
Jan 13, 2022 | 7.880 | 8.050 | 7.670 | 7.720 | 3,546,966 | -0.10(-1.28%) |
Jan 12, 2022 | 8.150 | 8.250 | 7.810 | 7.820 | 6,771,090 | -0.39(-4.75%) |
Jan 11, 2022 | 7.360 | 8.305 | 7.300 | 8.210 | 7,494,889 | +0.96(+13.24%) |
Jan 10, 2022 | 8.000 | 8.020 | 7.180 | 7.250 | 6,692,843 | -0.73(-9.15%) |
Jan 07, 2022 | 8.120 | 8.335 | 7.920 | 7.980 | 2,521,410 | -0.14(-1.72%) |
Jan 06, 2022 | 7.900 | 8.290 | 7.725 | 8.120 | 3,073,909 | +0.22(+2.78%) |
Jan 05, 2022 | 8.090 | 8.440 | 7.900 | 7.900 | 4,103,966 | -0.14(-1.74%) |
Jan 04, 2022 | 8.390 | 8.420 | 7.910 | 8.040 | 3,319,423 | -0.33(-3.94%) |