Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.060 | 5.120 | 4.810 | 4.890 | 26,526 | -0.01(-0.20%) |
Mar 30, 2022 | 5.250 | 5.270 | 4.860 | 4.900 | 36,562 | -0.14(-2.78%) |
Mar 29, 2022 | 5.130 | 5.358 | 4.970 | 5.040 | 79,071 | -0.12(-2.33%) |
Mar 28, 2022 | 5.450 | 5.730 | 5.110 | 5.160 | 144,970 | -0.73(-12.39%) |
Mar 25, 2022 | 5.690 | 6.000 | 5.550 | 5.890 | 66,266 | +0.21(+3.70%) |
Mar 24, 2022 | 5.570 | 5.720 | 5.500 | 5.680 | 18,817 | +0.08(+1.43%) |
Mar 23, 2022 | 5.520 | 5.710 | 5.460 | 5.600 | 43,918 | +0.13(+2.38%) |
Mar 22, 2022 | 5.265 | 5.656 | 5.265 | 5.470 | 73,620 | +0.24(+4.59%) |
Mar 21, 2022 | 5.340 | 5.340 | 5.160 | 5.230 | 24,492 | -0.06(-1.13%) |
Mar 18, 2022 | 5.120 | 5.490 | 5.050 | 5.290 | 53,191 | +0.10(+1.93%) |
Mar 17, 2022 | 4.990 | 5.200 | 4.990 | 5.190 | 23,864 | +0.23(+4.64%) |
Mar 16, 2022 | 4.910 | 5.220 | 4.880 | 4.960 | 39,612 | +0.15(+3.12%) |
Mar 15, 2022 | 4.420 | 5.250 | 4.420 | 4.810 | 122,837 | +0.32(+7.13%) |
Mar 14, 2022 | 4.790 | 4.871 | 4.350 | 4.490 | 51,254 | -0.33(-6.85%) |
Mar 11, 2022 | 5.020 | 5.020 | 4.700 | 4.820 | 44,530 | -0.20(-3.98%) |
Mar 10, 2022 | 5.210 | 5.260 | 4.790 | 5.020 | 77,037 | -0.34(-6.34%) |
Mar 09, 2022 | 5.360 | 5.520 | 4.935 | 5.360 | 200,436 | +0.13(+2.49%) |
Mar 08, 2022 | 4.900 | 6.300 | 4.900 | 5.230 | 481,842 | +0.32(+6.52%) |
Mar 07, 2022 | 5.010 | 5.150 | 4.900 | 4.910 | 38,531 | -0.14(-2.77%) |
Mar 04, 2022 | 5.120 | 5.120 | 4.841 | 5.050 | 21,196 | -0.08(-1.56%) |
Mar 03, 2022 | 5.170 | 5.200 | 5.060 | 5.130 | 21,961 | +0.00(+0.00%) |
Mar 02, 2022 | 4.980 | 5.280 | 4.980 | 5.130 | 23,678 | +0.00(+0.00%) |
Mar 01, 2022 | 5.180 | 5.250 | 5.060 | 5.130 | 11,672 | -0.06(-1.16%) |
Feb 28, 2022 | 5.040 | 5.200 | 5.040 | 5.190 | 23,040 | +0.07(+1.37%) |
Feb 25, 2022 | 4.960 | 5.140 | 5.004 | 5.120 | 26,307 | +0.14(+2.81%) |
Feb 24, 2022 | 4.670 | 5.000 | 4.500 | 4.980 | 36,312 | -0.07(-1.39%) |
Feb 23, 2022 | 5.250 | 5.426 | 5.025 | 5.050 | 11,977 | -0.13(-2.51%) |
Feb 22, 2022 | 5.230 | 5.390 | 5.052 | 5.180 | 40,384 | -0.14(-2.59%) |
Feb 18, 2022 | 5.318 | 0 | -0.01(-0.23%) | |||
Feb 17, 2022 | 5.430 | 5.430 | 5.170 | 5.330 | 38,200 | +0.04(+0.76%) |
Feb 16, 2022 | 5.150 | 5.380 | 5.150 | 5.290 | 41,038 | +0.11(+2.12%) |
Feb 15, 2022 | 5.030 | 5.212 | 5.010 | 5.180 | 26,866 | +0.20(+4.02%) |
Feb 14, 2022 | 5.300 | 5.420 | 4.930 | 4.980 | 27,638 | -0.26(-4.96%) |
Feb 11, 2022 | 5.590 | 5.590 | 5.190 | 5.240 | 35,295 | -0.42(-7.42%) |
Feb 10, 2022 | 5.480 | 5.733 | 5.250 | 5.660 | 37,196 | +0.13(+2.35%) |
Feb 09, 2022 | 5.230 | 5.580 | 5.160 | 5.530 | 68,221 | +0.38(+7.38%) |
Feb 08, 2022 | 5.010 | 5.250 | 4.947 | 5.150 | 21,302 | +0.08(+1.58%) |
Feb 07, 2022 | 5.120 | 5.246 | 5.000 | 5.070 | 9,825 | -0.05(-0.98%) |
Feb 04, 2022 | 5.030 | 5.250 | 4.900 | 5.120 | 11,693 | +0.13(+2.61%) |
Feb 03, 2022 | 5.060 | 4.990 | 20,191 | -0.08(-1.58%) | ||
Feb 02, 2022 | 5.560 | 5.560 | 5.000 | 5.070 | 30,818 | -0.49(-8.81%) |
Feb 01, 2022 | 5.090 | 5.560 | 4.970 | 5.560 | 92,703 | +0.46(+9.02%) |
Jan 31, 2022 | 4.960 | 5.100 | 29,121 | +0.14(+2.82%) | ||
Jan 28, 2022 | 4.470 | 4.960 | 4.360 | 4.960 | 73,903 | +0.36(+7.83%) |
Jan 27, 2022 | 4.500 | 4.600 | 4.244 | 4.600 | 43,359 | +0.12(+2.68%) |
Jan 26, 2022 | 5.030 | 5.080 | 4.460 | 4.480 | 65,906 | -0.41(-8.38%) |
Jan 25, 2022 | 4.690 | 5.000 | 4.638 | 4.890 | 29,446 | +0.04(+0.82%) |
Jan 24, 2022 | 4.670 | 4.950 | 4.120 | 4.850 | 105,541 | +0.02(+0.41%) |
Jan 21, 2022 | 5.220 | 5.220 | 4.800 | 4.830 | 105,908 | -0.48(-9.04%) |
Jan 20, 2022 | 5.520 | 5.580 | 5.250 | 5.310 | 53,010 | -0.07(-1.30%) |
Jan 19, 2022 | 5.660 | 5.670 | 5.260 | 5.380 | 64,369 | -0.19(-3.41%) |
Jan 18, 2022 | 5.720 | 5.880 | 5.500 | 5.570 | 47,068 | -0.21(-3.63%) |
Jan 14, 2022 | 5.780 | 0 | -0.16(-2.69%) | |||
Jan 13, 2022 | 6.300 | 6.374 | 5.860 | 5.940 | 47,387 | -0.36(-5.71%) |
Jan 12, 2022 | 6.180 | 6.460 | 6.119 | 6.300 | 43,115 | +0.09(+1.45%) |
Jan 11, 2022 | 5.820 | 6.250 | 5.820 | 6.210 | 34,965 | +0.33(+5.61%) |
Jan 10, 2022 | 6.170 | 6.170 | 5.750 | 5.880 | 84,911 | -0.29(-4.70%) |
Jan 07, 2022 | 6.340 | 6.430 | 6.115 | 6.170 | 38,381 | -0.27(-4.19%) |
Jan 06, 2022 | 6.260 | 6.630 | 6.100 | 6.440 | 46,908 | +0.19(+3.04%) |
Jan 05, 2022 | 6.660 | 6.830 | 6.250 | 6.250 | 73,933 | -0.49(-7.27%) |
Jan 04, 2022 | 6.660 | 6.880 | 6.610 | 6.740 | 73,196 | +0.03(+0.45%) |