Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.110 | 6.130 | 5.735 | 5.860 | 3,748,262 | -0.19(-3.14%) |
Mar 30, 2022 | 6.220 | 6.630 | 5.910 | 6.050 | 2,690,850 | -0.32(-5.02%) |
Mar 29, 2022 | 5.830 | 6.775 | 5.770 | 6.370 | 4,537,353 | +0.63(+10.98%) |
Mar 28, 2022 | 5.800 | 5.950 | 5.545 | 5.740 | 1,439,020 | -0.02(-0.35%) |
Mar 25, 2022 | 5.970 | 5.970 | 5.280 | 5.760 | 3,455,245 | -0.13(-2.21%) |
Mar 24, 2022 | 6.090 | 6.120 | 5.630 | 5.890 | 2,211,027 | -0.11(-1.83%) |
Mar 23, 2022 | 5.850 | 6.490 | 5.775 | 6.000 | 3,226,944 | +0.06(+1.01%) |
Mar 22, 2022 | 5.780 | 6.267 | 5.690 | 5.940 | 3,903,745 | +0.22(+3.85%) |
Mar 21, 2022 | 5.600 | 5.829 | 5.380 | 5.720 | 6,943,678 | +0.06(+1.06%) |
Mar 18, 2022 | 4.820 | 5.660 | 4.800 | 5.660 | 8,175,276 | +0.79(+16.22%) |
Mar 17, 2022 | 4.200 | 4.890 | 4.170 | 4.870 | 4,469,297 | +0.53(+12.21%) |
Mar 16, 2022 | 4.040 | 4.409 | 4.030 | 4.340 | 4,066,996 | +0.35(+8.77%) |
Mar 15, 2022 | 3.420 | 4.000 | 3.260 | 3.990 | 4,049,953 | +0.58(+17.01%) |
Mar 14, 2022 | 3.550 | 3.590 | 3.270 | 3.410 | 4,349,422 | -0.15(-4.21%) |
Mar 11, 2022 | 3.760 | 3.760 | 3.550 | 3.560 | 2,470,234 | -0.09(-2.47%) |
Mar 10, 2022 | 4.000 | 3.600 | 3.650 | 4,169,689 | -0.41(-10.10%) | |
Mar 09, 2022 | 4.150 | 4.330 | 3.940 | 4.060 | 3,630,307 | +0.09(+2.27%) |
Mar 08, 2022 | 3.930 | 4.160 | 3.760 | 3.970 | 3,443,062 | +0.04(+1.02%) |
Mar 07, 2022 | 4.220 | 4.330 | 3.920 | 3.930 | 3,487,897 | -0.23(-5.53%) |
Mar 04, 2022 | 4.750 | 4.830 | 4.120 | 4.160 | 4,409,805 | -0.70(-14.40%) |
Mar 03, 2022 | 4.600 | 4.980 | 4.550 | 4.860 | 3,639,387 | +0.28(+6.11%) |
Mar 02, 2022 | 4.710 | 4.795 | 4.425 | 4.580 | 4,253,049 | -0.19(-3.98%) |
Mar 01, 2022 | 4.160 | 4.940 | 4.140 | 4.770 | 9,155,597 | +0.79(+19.85%) |
Feb 28, 2022 | 3.950 | 4.120 | 3.840 | 3.980 | 3,337,854 | +0.04(+1.02%) |
Feb 25, 2022 | 3.920 | 3.960 | 3.690 | 3.940 | 3,653,139 | +0.15(+3.96%) |
Feb 24, 2022 | 3.110 | 3.800 | 3.093 | 3.790 | 3,890,011 | +0.46(+13.81%) |
Feb 23, 2022 | 3.580 | 3.640 | 3.290 | 3.330 | 3,036,675 | -0.12(-3.48%) |
Feb 22, 2022 | 3.650 | 3.738 | 3.440 | 3.450 | 3,552,861 | -0.22(-5.99%) |
Feb 18, 2022 | 3.670 | 0 | -0.23(-5.90%) | |||
Feb 17, 2022 | 4.150 | 4.190 | 3.880 | 3.900 | 2,304,023 | -0.34(-8.02%) |
Feb 16, 2022 | 4.020 | 4.290 | 4.000 | 4.240 | 3,656,756 | +0.17(+4.18%) |
Feb 15, 2022 | 3.810 | 4.270 | 3.800 | 4.070 | 4,505,679 | +0.41(+11.20%) |
Feb 14, 2022 | 3.720 | 3.900 | 3.590 | 3.660 | 2,974,234 | -0.05(-1.35%) |
Feb 11, 2022 | 3.960 | 4.060 | 3.611 | 3.710 | 3,670,150 | -0.24(-6.08%) |
Feb 10, 2022 | 4.110 | 4.410 | 3.950 | 3.950 | 4,473,982 | -0.35(-8.14%) |
Feb 09, 2022 | 4.010 | 4.435 | 3.880 | 4.300 | 6,801,944 | +0.41(+10.54%) |
Feb 08, 2022 | 3.900 | 4.070 | 3.840 | 3.890 | 2,953,060 | +0.01(+0.26%) |
Feb 07, 2022 | 4.150 | 4.300 | 3.850 | 3.880 | 3,901,716 | -0.20(-4.90%) |
Feb 04, 2022 | 4.150 | 4.270 | 3.970 | 4.080 | 4,024,615 | +0.02(+0.49%) |
Feb 03, 2022 | 4.570 | 4.050 | 4.060 | 3,827,727 | -0.57(-12.31%) | |
Feb 02, 2022 | 5.220 | 5.270 | 4.640 | 4.630 | 3,791,027 | -0.59(-11.30%) |
Feb 01, 2022 | 5.200 | 5.410 | 4.970 | 5.220 | 4,944,628 | +0.21(+4.19%) |
Jan 31, 2022 | 4.630 | 5.200 | 5.010 | 3,728,675 | +0.41(+8.91%) | |
Jan 28, 2022 | 4.430 | 4.620 | 4.255 | 4.600 | 2,624,271 | +0.24(+5.50%) |
Jan 27, 2022 | 4.590 | 4.665 | 4.310 | 4.360 | 4,424,213 | -0.16(-3.54%) |
Jan 26, 2022 | 5.250 | 5.289 | 4.480 | 4.520 | 5,097,739 | -0.34(-7.00%) |
Jan 25, 2022 | 4.710 | 4.990 | 4.610 | 4.860 | 5,066,170 | +0.00(+0.00%) |
Jan 24, 2022 | 4.300 | 4.880 | 3.965 | 4.860 | 8,806,927 | +0.32(+7.05%) |
Jan 21, 2022 | 4.840 | 5.000 | 4.530 | 4.540 | 9,698,475 | -0.37(-7.54%) |
Jan 20, 2022 | 5.560 | 5.620 | 4.900 | 4.910 | 8,107,269 | -0.49(-9.07%) |
Jan 19, 2022 | 6.010 | 6.010 | 5.260 | 5.400 | 11,098,490 | -0.53(-8.94%) |
Jan 18, 2022 | 6.290 | 6.320 | 5.920 | 5.930 | 5,290,118 | -0.71(-10.69%) |
Jan 14, 2022 | 6.640 | 0 | -0.04(-0.60%) | |||
Jan 13, 2022 | 7.190 | 7.240 | 6.650 | 6.680 | 2,756,334 | -0.44(-6.18%) |
Jan 12, 2022 | 7.470 | 7.730 | 7.120 | 7.120 | 1,776,711 | -0.21(-2.86%) |
Jan 11, 2022 | 7.250 | 7.580 | 7.040 | 7.330 | 2,331,244 | +0.11(+1.52%) |
Jan 10, 2022 | 7.460 | 7.470 | 6.972 | 7.220 | 2,276,720 | -0.33(-4.37%) |
Jan 07, 2022 | 7.570 | 7.950 | 7.430 | 7.550 | 2,392,130 | +0.04(+0.53%) |
Jan 06, 2022 | 7.840 | 7.960 | 7.232 | 7.510 | 2,170,519 | -0.21(-2.72%) |
Jan 05, 2022 | 8.340 | 8.448 | 7.580 | 7.720 | 2,790,851 | -0.71(-8.42%) |
Jan 04, 2022 | 9.020 | 9.120 | 8.280 | 8.430 | 2,813,635 | -0.43(-4.85%) |