Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.520 | 5.620 | 5.345 | 5.350 | 42,100 | -0.17(-3.08%) |
Mar 30, 2022 | 5.400 | 5.580 | 5.400 | 5.520 | 53,377 | +0.13(+2.41%) |
Mar 29, 2022 | 5.310 | 5.470 | 5.251 | 5.390 | 64,033 | +0.07(+1.32%) |
Mar 28, 2022 | 5.310 | 5.360 | 5.210 | 5.320 | 12,284 | +0.03(+0.57%) |
Mar 25, 2022 | 5.350 | 5.470 | 5.290 | 5.290 | 54,369 | -0.15(-2.76%) |
Mar 24, 2022 | 5.430 | 5.470 | 5.270 | 5.440 | 30,071 | +0.05(+0.93%) |
Mar 23, 2022 | 5.320 | 5.520 | 5.260 | 5.390 | 53,885 | +0.05(+0.94%) |
Mar 22, 2022 | 5.261 | 5.430 | 5.261 | 5.340 | 59,566 | +0.10(+1.91%) |
Mar 21, 2022 | 5.250 | 5.320 | 5.160 | 5.240 | 31,796 | -0.03(-0.57%) |
Mar 18, 2022 | 4.800 | 5.300 | 4.800 | 5.270 | 137,136 | +0.27(+5.40%) |
Mar 17, 2022 | 5.000 | 5.190 | 4.970 | 5.000 | 101,414 | +0.04(+0.81%) |
Mar 16, 2022 | 4.980 | 5.000 | 4.950 | 4.960 | 66,414 | +0.05(+1.02%) |
Mar 15, 2022 | 4.850 | 4.960 | 4.850 | 4.910 | 21,769 | +0.01(+0.20%) |
Mar 14, 2022 | 4.910 | 5.060 | 4.800 | 4.900 | 83,936 | -0.11(-2.20%) |
Mar 11, 2022 | 5.130 | 5.200 | 5.000 | 5.010 | 24,107 | -0.14(-2.72%) |
Mar 10, 2022 | 5.180 | 5.270 | 5.090 | 5.150 | 15,890 | -0.09(-1.72%) |
Mar 09, 2022 | 5.140 | 5.362 | 5.140 | 5.240 | 72,828 | +0.16(+3.15%) |
Mar 08, 2022 | 5.050 | 5.200 | 4.910 | 5.080 | 66,349 | +0.03(+0.59%) |
Mar 07, 2022 | 5.000 | 5.130 | 5.000 | 5.050 | 43,951 | +0.03(+0.60%) |
Mar 04, 2022 | 5.020 | 5.050 | 4.900 | 5.020 | 69,641 | +0.00(+0.00%) |
Mar 03, 2022 | 5.050 | 5.080 | 4.970 | 5.020 | 75,249 | +0.01(+0.20%) |
Mar 02, 2022 | 5.010 | 5.100 | 4.850 | 5.010 | 147,829 | +0.04(+0.80%) |
Mar 01, 2022 | 5.170 | 5.170 | 4.950 | 4.970 | 110,570 | -0.21(-4.05%) |
Feb 28, 2022 | 5.070 | 5.210 | 5.060 | 5.180 | 47,234 | +0.16(+3.19%) |
Feb 25, 2022 | 5.070 | 5.140 | 4.950 | 5.020 | 118,906 | +0.04(+0.80%) |
Feb 24, 2022 | 4.720 | 5.020 | 4.720 | 4.980 | 76,163 | +0.14(+2.89%) |
Feb 23, 2022 | 4.780 | 5.010 | 4.780 | 4.840 | 114,975 | -0.02(-0.41%) |
Feb 22, 2022 | 4.970 | 5.030 | 4.800 | 4.860 | 66,321 | -0.15(-2.99%) |
Feb 18, 2022 | 5.010 | 0 | -0.05(-0.99%) | |||
Feb 17, 2022 | 5.020 | 5.125 | 4.950 | 5.060 | 76,901 | -0.04(-0.78%) |
Feb 16, 2022 | 5.050 | 5.100 | 5.040 | 5.100 | 57,989 | +0.04(+0.79%) |
Feb 15, 2022 | 5.110 | 5.110 | 5.010 | 5.060 | 34,261 | +0.04(+0.80%) |
Feb 14, 2022 | 5.030 | 5.200 | 5.010 | 5.020 | 91,774 | -0.08(-1.57%) |
Feb 11, 2022 | 5.110 | 5.218 | 4.960 | 5.100 | 115,098 | -0.06(-1.16%) |
Feb 10, 2022 | 5.080 | 5.420 | 5.080 | 5.160 | 289,124 | -0.47(-8.35%) |
Feb 09, 2022 | 5.540 | 5.727 | 5.510 | 5.630 | 160,121 | +0.10(+1.81%) |
Feb 08, 2022 | 5.370 | 5.540 | 5.340 | 5.530 | 43,518 | +0.16(+2.98%) |
Feb 07, 2022 | 5.390 | 5.490 | 5.360 | 5.370 | 51,320 | -0.06(-1.10%) |
Feb 04, 2022 | 5.400 | 5.480 | 5.228 | 5.430 | 63,258 | +0.12(+2.26%) |
Feb 03, 2022 | 5.180 | 5.310 | 66,075 | +0.00(+0.00%) | ||
Feb 02, 2022 | 5.510 | 5.510 | 5.260 | 5.310 | 41,984 | -0.16(-2.93%) |
Feb 01, 2022 | 5.580 | 5.580 | 5.440 | 5.470 | 116,054 | -0.17(-3.01%) |
Jan 31, 2022 | 5.350 | 5.640 | 135,047 | +0.26(+4.83%) | ||
Jan 28, 2022 | 5.290 | 5.380 | 5.210 | 5.380 | 241,182 | +0.09(+1.70%) |
Jan 27, 2022 | 5.370 | 5.380 | 5.250 | 5.290 | 99,267 | -0.01(-0.19%) |
Jan 26, 2022 | 5.350 | 5.530 | 5.300 | 5.300 | 44,056 | +0.00(+0.00%) |
Jan 25, 2022 | 5.250 | 5.445 | 5.250 | 5.300 | 85,996 | +0.02(+0.38%) |
Jan 24, 2022 | 5.410 | 5.455 | 5.260 | 5.280 | 116,162 | -0.17(-3.12%) |
Jan 21, 2022 | 5.380 | 5.585 | 5.360 | 5.450 | 202,112 | +0.00(+0.00%) |
Jan 20, 2022 | 5.450 | 5.620 | 5.420 | 5.450 | 355,700 | -0.07(-1.27%) |
Jan 19, 2022 | 5.370 | 5.630 | 5.370 | 5.520 | 117,956 | +0.11(+2.03%) |
Jan 18, 2022 | 5.500 | 5.710 | 5.380 | 5.410 | 151,048 | -0.23(-4.08%) |
Jan 14, 2022 | 5.640 | 0 | +0.04(+0.71%) | |||
Jan 13, 2022 | 5.710 | 5.710 | 5.526 | 5.600 | 63,292 | +0.02(+0.36%) |
Jan 12, 2022 | 5.600 | 5.640 | 5.530 | 5.580 | 63,596 | +0.00(+0.00%) |
Jan 11, 2022 | 5.680 | 5.680 | 5.500 | 5.580 | 98,410 | +0.03(+0.54%) |
Jan 10, 2022 | 5.785 | 5.785 | 5.500 | 5.550 | 98,800 | -0.13(-2.29%) |
Jan 07, 2022 | 5.550 | 5.750 | 5.550 | 5.680 | 111,935 | +0.10(+1.79%) |
Jan 06, 2022 | 5.410 | 5.650 | 5.300 | 5.580 | 181,521 | +0.13(+2.39%) |
Jan 05, 2022 | 5.700 | 5.730 | 5.320 | 5.450 | 332,077 | -0.30(-5.22%) |
Jan 04, 2022 | 5.870 | 5.870 | 5.450 | 5.750 | 596,522 | +0.03(+0.52%) |