Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.600 | 6.600 | 6.200 | 6.320 | 4,586,993 | -0.29(-4.39%) |
Mar 30, 2022 | 6.810 | 7.010 | 6.490 | 6.610 | 1,167,223 | -0.28(-4.06%) |
Mar 29, 2022 | 7.090 | 7.310 | 6.820 | 6.890 | 3,614,795 | -0.05(-0.72%) |
Mar 28, 2022 | 6.880 | 7.200 | 6.700 | 6.940 | 2,489,480 | +0.19(+2.81%) |
Mar 25, 2022 | 6.810 | 6.905 | 6.620 | 6.750 | 2,290,213 | -0.25(-3.57%) |
Mar 24, 2022 | 7.250 | 7.340 | 6.760 | 7.000 | 2,175,431 | -0.38(-5.15%) |
Mar 23, 2022 | 7.240 | 7.590 | 7.030 | 7.380 | 2,677,751 | -0.12(-1.60%) |
Mar 22, 2022 | 7.190 | 7.690 | 7.145 | 7.500 | 1,902,318 | +0.24(+3.31%) |
Mar 21, 2022 | 6.990 | 7.310 | 6.645 | 7.260 | 1,827,194 | -0.10(-1.36%) |
Mar 18, 2022 | 6.490 | 7.750 | 6.490 | 7.360 | 2,565,044 | +0.89(+13.76%) |
Mar 17, 2022 | 6.030 | 6.515 | 5.830 | 6.470 | 2,836,642 | +0.09(+1.41%) |
Mar 16, 2022 | 4.980 | 6.480 | 4.810 | 6.380 | 7,400,944 | +2.40(+60.30%) |
Mar 15, 2022 | 3.810 | 4.185 | 3.750 | 3.980 | 3,499,533 | +0.04(+1.02%) |
Mar 14, 2022 | 4.370 | 4.580 | 3.910 | 3.940 | 3,477,007 | -0.81(-17.05%) |
Mar 11, 2022 | 5.800 | 5.800 | 4.510 | 4.750 | 2,769,869 | -0.94(-16.52%) |
Mar 10, 2022 | 5.910 | 5.690 | 2,285,035 | -0.66(-10.39%) | ||
Mar 09, 2022 | 5.960 | 6.570 | 5.900 | 6.350 | 2,560,434 | +0.58(+10.05%) |
Mar 08, 2022 | 5.910 | 6.025 | 5.620 | 5.770 | 2,416,573 | -0.05(-0.86%) |
Mar 07, 2022 | 5.650 | 6.015 | 5.570 | 5.820 | 2,348,647 | +0.40(+7.38%) |
Mar 04, 2022 | 5.420 | 5.580 | 5.320 | 5.420 | 2,819,385 | -0.11(-1.99%) |
Mar 03, 2022 | 5.360 | 5.605 | 5.225 | 5.530 | 1,968,012 | +0.18(+3.36%) |
Mar 02, 2022 | 5.710 | 5.750 | 5.300 | 5.350 | 1,917,515 | -0.34(-5.98%) |
Mar 01, 2022 | 5.580 | 5.820 | 5.520 | 5.690 | 848,152 | +0.20(+3.64%) |
Feb 28, 2022 | 5.330 | 5.750 | 5.250 | 5.490 | 2,149,227 | +0.02(+0.37%) |
Feb 25, 2022 | 5.600 | 5.630 | 5.375 | 5.470 | 1,264,442 | -0.11(-1.97%) |
Feb 24, 2022 | 4.770 | 5.620 | 4.690 | 5.580 | 1,532,191 | +0.44(+8.56%) |
Feb 23, 2022 | 5.420 | 5.590 | 5.130 | 5.140 | 1,208,535 | -0.18(-3.38%) |
Feb 22, 2022 | 5.080 | 5.550 | 4.940 | 5.320 | 1,394,282 | +0.26(+5.14%) |
Feb 18, 2022 | 5.060 | 0 | -0.33(-6.12%) | |||
Feb 17, 2022 | 5.310 | 5.700 | 5.230 | 5.390 | 1,198,723 | -0.06(-1.10%) |
Feb 16, 2022 | 5.390 | 5.520 | 5.170 | 5.450 | 1,758,849 | +0.02(+0.37%) |
Feb 15, 2022 | 5.050 | 5.440 | 4.990 | 5.430 | 1,708,553 | +0.56(+11.50%) |
Feb 14, 2022 | 4.950 | 5.190 | 4.830 | 4.870 | 1,156,561 | -0.18(-3.56%) |
Feb 11, 2022 | 5.260 | 5.610 | 4.985 | 5.050 | 1,075,165 | -0.21(-3.99%) |
Feb 10, 2022 | 5.060 | 5.720 | 5.020 | 5.260 | 2,188,538 | -0.04(-0.75%) |
Feb 09, 2022 | 4.650 | 5.390 | 4.610 | 5.300 | 2,944,634 | +0.80(+17.78%) |
Feb 08, 2022 | 4.350 | 4.620 | 4.280 | 4.500 | 2,235,644 | +0.13(+2.97%) |
Feb 07, 2022 | 4.480 | 4.590 | 4.330 | 4.370 | 1,602,266 | -0.14(-3.10%) |
Feb 04, 2022 | 4.350 | 4.590 | 4.290 | 4.510 | 2,190,734 | +0.10(+2.27%) |
Feb 03, 2022 | 4.650 | 4.400 | 4.410 | 1,817,923 | -0.42(-8.70%) | |
Feb 02, 2022 | 5.190 | 5.190 | 4.790 | 4.830 | 1,201,557 | -0.35(-6.76%) |
Feb 01, 2022 | 5.030 | 5.260 | 4.910 | 5.180 | 1,875,807 | +0.06(+1.17%) |
Jan 31, 2022 | 4.500 | 5.120 | 2,292,010 | +0.73(+16.63%) | ||
Jan 28, 2022 | 4.170 | 4.395 | 4.050 | 4.390 | 795,461 | +0.20(+4.77%) |
Jan 27, 2022 | 4.480 | 4.530 | 4.110 | 4.190 | 1,454,669 | -0.28(-6.26%) |
Jan 26, 2022 | 4.590 | 4.700 | 4.410 | 4.470 | 1,029,203 | -0.06(-1.32%) |
Jan 25, 2022 | 4.740 | 4.740 | 4.410 | 4.530 | 1,713,459 | -0.15(-3.21%) |
Jan 24, 2022 | 4.470 | 4.730 | 4.210 | 4.680 | 1,988,367 | +0.12(+2.63%) |
Jan 21, 2022 | 4.880 | 4.950 | 4.500 | 4.560 | 2,535,697 | -0.32(-6.56%) |
Jan 20, 2022 | 5.280 | 5.310 | 4.865 | 4.880 | 1,885,633 | -0.09(-1.81%) |
Jan 19, 2022 | 5.110 | 5.240 | 4.940 | 4.970 | 1,104,675 | -0.07(-1.39%) |
Jan 18, 2022 | 5.140 | 5.250 | 4.930 | 5.040 | 1,527,724 | -0.27(-5.08%) |
Jan 14, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
Jan 13, 2022 | 6.140 | 6.230 | 5.465 | 5.480 | 1,097,185 | -0.70(-11.33%) |
Jan 12, 2022 | 6.180 | 6.360 | 5.960 | 6.180 | 1,252,679 | +0.23(+3.87%) |
Jan 11, 2022 | 5.610 | 6.000 | 5.580 | 5.950 | 1,070,142 | +0.34(+6.06%) |
Jan 10, 2022 | 5.660 | 5.700 | 5.300 | 5.610 | 619,560 | -0.07(-1.23%) |
Jan 07, 2022 | 5.580 | 5.990 | 5.520 | 5.680 | 2,705,595 | +0.23(+4.22%) |
Jan 06, 2022 | 5.640 | 5.780 | 5.340 | 5.450 | 2,776,590 | -0.09(-1.62%) |
Jan 05, 2022 | 5.690 | 5.860 | 5.515 | 5.540 | 993,847 | -0.32(-5.46%) |
Jan 04, 2022 | 6.230 | 6.280 | 5.695 | 5.860 | 1,621,809 | -0.49(-7.72%) |