Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.597 | 4.651 | 4.527 | 4.558 | 259,533 | -0.02(-0.34%) |
Mar 30, 2022 | 4.527 | 4.613 | 4.396 | 4.574 | 392,891 | +0.10(+2.25%) |
Mar 29, 2022 | 4.434 | 4.504 | 4.310 | 4.473 | 421,514 | +0.04(+0.87%) |
Mar 28, 2022 | 4.450 | 4.543 | 4.333 | 4.434 | 217,664 | -0.03(-0.69%) |
Mar 25, 2022 | 4.496 | 4.512 | 4.465 | 4.465 | 141,311 | -0.02(-0.52%) |
Mar 24, 2022 | 4.442 | 4.535 | 4.380 | 4.489 | 247,633 | +0.05(+1.05%) |
Mar 23, 2022 | 4.558 | 4.628 | 4.411 | 4.442 | 228,101 | -0.12(-2.55%) |
Mar 22, 2022 | 4.512 | 4.628 | 4.496 | 4.558 | 219,844 | +0.03(+0.68%) |
Mar 21, 2022 | 4.442 | 4.644 | 4.419 | 4.527 | 293,914 | +0.09(+1.92%) |
Mar 18, 2022 | 4.450 | 4.535 | 4.349 | 4.442 | 126,256 | +0.00(+0.00%) |
Mar 17, 2022 | 4.473 | 4.512 | 4.380 | 4.442 | 232,632 | -0.01(-0.17%) |
Mar 16, 2022 | 4.310 | 4.450 | 4.305 | 4.450 | 147,015 | +0.20(+4.74%) |
Mar 15, 2022 | 4.202 | 4.279 | 4.163 | 4.248 | 263,599 | -0.02(-0.54%) |
Mar 14, 2022 | 4.419 | 4.574 | 4.225 | 4.271 | 330,011 | -0.10(-2.30%) |
Mar 11, 2022 | 4.326 | 4.372 | 4.299 | 4.372 | 213,720 | +0.08(+1.81%) |
Mar 10, 2022 | 4.295 | 4.333 | 4.271 | 4.295 | 160,697 | +0.02(+0.38%) |
Mar 09, 2022 | 4.309 | 4.332 | 4.263 | 4.278 | 190,135 | +0.02(+0.36%) |
Mar 08, 2022 | 4.309 | 4.324 | 4.225 | 4.263 | 220,597 | -0.05(-1.25%) |
Mar 07, 2022 | 4.386 | 4.401 | 4.286 | 4.317 | 382,516 | -0.08(-1.92%) |
Mar 04, 2022 | 4.494 | 4.547 | 4.225 | 4.401 | 610,049 | -0.15(-3.37%) |
Mar 03, 2022 | 4.601 | 4.609 | 4.509 | 4.555 | 186,512 | -0.05(-1.00%) |
Mar 02, 2022 | 4.524 | 4.609 | 4.524 | 4.601 | 244,478 | +0.09(+2.04%) |
Mar 01, 2022 | 4.524 | 4.566 | 4.478 | 4.509 | 440,637 | -0.04(-0.84%) |
Feb 28, 2022 | 4.509 | 4.570 | 4.501 | 4.547 | 393,722 | +0.04(+0.85%) |
Feb 25, 2022 | 4.494 | 4.563 | 4.486 | 4.509 | 283,564 | +0.02(+0.51%) |
Feb 24, 2022 | 4.409 | 4.497 | 4.301 | 4.486 | 384,335 | -0.05(-1.02%) |
Feb 23, 2022 | 4.624 | 4.678 | 4.486 | 4.532 | 344,264 | -0.08(-1.67%) |
Feb 22, 2022 | 4.686 | 4.709 | 4.609 | 4.609 | 183,699 | -0.10(-2.12%) |
Feb 18, 2022 | 4.709 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.778 | 4.832 | 4.701 | 4.724 | 107,293 | -0.02(-0.32%) |
Feb 16, 2022 | 4.747 | 4.762 | 4.709 | 4.739 | 113,428 | +0.02(+0.33%) |
Feb 15, 2022 | 4.762 | 4.797 | 4.701 | 4.724 | 152,261 | -0.02(-0.32%) |
Feb 14, 2022 | 4.785 | 4.793 | 4.724 | 4.739 | 155,879 | -0.07(-1.44%) |
Feb 11, 2022 | 4.878 | 4.908 | 4.776 | 4.808 | 119,601 | -0.05(-0.95%) |
Feb 10, 2022 | 4.916 | 4.916 | 4.839 | 4.855 | 155,084 | -0.06(-1.23%) |
Feb 09, 2022 | 4.953 | 4.966 | 4.915 | 4.915 | 195,358 | -0.03(-0.62%) |
Feb 08, 2022 | 4.976 | 4.976 | 4.908 | 4.946 | 129,133 | -0.03(-0.61%) |
Feb 07, 2022 | 5.030 | 5.030 | 4.953 | 4.976 | 155,481 | +0.02(+0.46%) |
Feb 04, 2022 | 4.976 | 4.991 | 4.877 | 4.953 | 114,619 | +0.01(+0.15%) |
Feb 03, 2022 | 4.953 | 4.946 | 4.946 | 124,243 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.915 | 5.023 | 4.915 | 4.976 | 195,155 | +0.10(+2.03%) |
Feb 01, 2022 | 4.816 | 4.892 | 4.809 | 4.877 | 239,456 | +0.13(+2.73%) |
Jan 31, 2022 | 4.732 | 4.748 | 288,934 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.778 | 4.786 | 4.702 | 4.778 | 308,371 | +0.02(+0.32%) |
Jan 27, 2022 | 4.839 | 4.972 | 4.763 | 4.763 | 195,830 | -0.07(-1.42%) |
Jan 26, 2022 | 4.847 | 4.923 | 4.809 | 4.831 | 151,387 | +0.03(+0.63%) |
Jan 25, 2022 | 4.740 | 4.839 | 4.725 | 4.801 | 166,020 | +0.04(+0.80%) |
Jan 24, 2022 | 4.763 | 4.839 | 4.687 | 4.763 | 364,563 | -0.05(-1.11%) |
Jan 21, 2022 | 4.908 | 4.972 | 4.725 | 4.816 | 379,578 | -0.15(-3.07%) |
Jan 20, 2022 | 4.999 | 5.069 | 4.946 | 4.969 | 123,679 | -0.03(-0.61%) |
Jan 19, 2022 | 5.022 | 5.060 | 4.961 | 4.999 | 204,024 | -0.02(-0.30%) |
Jan 18, 2022 | 5.075 | 5.079 | 4.991 | 5.014 | 214,295 | -0.05(-1.05%) |
Jan 14, 2022 | 5.068 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.121 | 5.121 | 5.083 | 5.090 | 125,134 | -0.04(-0.74%) |
Jan 12, 2022 | 5.136 | 5.157 | 5.075 | 5.129 | 185,868 | -0.01(-0.13%) |
Jan 11, 2022 | 5.128 | 5.181 | 5.105 | 5.135 | 163,765 | -0.02(-0.44%) |
Jan 10, 2022 | 5.173 | 5.181 | 5.113 | 5.158 | 89,002 | -0.02(-0.29%) |
Jan 07, 2022 | 5.196 | 5.234 | 5.090 | 5.173 | 111,976 | -0.01(-0.15%) |
Jan 06, 2022 | 5.135 | 5.241 | 5.083 | 5.181 | 179,540 | +0.08(+1.48%) |
Jan 05, 2022 | 5.219 | 5.230 | 5.030 | 5.105 | 185,717 | -0.07(-1.32%) |
Jan 04, 2022 | 5.173 | 5.219 | 5.162 | 5.173 | 213,075 | +0.02(+0.44%) |