Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.123 | 5.163 | 5.022 | 5.026 | 57,254,772 | -0.06(-1.21%) |
Mar 30, 2022 | 5.079 | 5.119 | 5.017 | 5.088 | 59,054,716 | -0.02(-0.34%) |
Mar 29, 2022 | 5.044 | 5.114 | 5.031 | 5.105 | 44,016,784 | +0.11(+2.11%) |
Mar 28, 2022 | 5.009 | 5.017 | 4.921 | 5.000 | 41,489,104 | -0.04(-0.70%) |
Mar 25, 2022 | 4.947 | 5.049 | 4.947 | 5.035 | 70,175,408 | +0.07(+1.42%) |
Mar 24, 2022 | 4.947 | 5.079 | 4.916 | 4.965 | 56,260,768 | +0.05(+1.08%) |
Mar 23, 2022 | 4.859 | 4.973 | 4.841 | 4.912 | 48,387,468 | +0.05(+1.09%) |
Mar 22, 2022 | 4.841 | 4.885 | 4.815 | 4.859 | 56,592,120 | +0.09(+1.84%) |
Mar 21, 2022 | 4.665 | 4.789 | 4.639 | 4.771 | 60,048,200 | +0.18(+3.83%) |
Mar 18, 2022 | 4.524 | 4.604 | 4.516 | 4.595 | 59,503,700 | +0.07(+1.56%) |
Mar 17, 2022 | 4.410 | 4.542 | 4.349 | 4.524 | 60,607,140 | +0.15(+3.42%) |
Mar 16, 2022 | 4.287 | 4.384 | 4.278 | 4.375 | 47,825,708 | +0.11(+2.69%) |
Mar 15, 2022 | 4.252 | 4.304 | 4.190 | 4.260 | 54,489,148 | -0.01(-0.21%) |
Mar 14, 2022 | 4.340 | 4.407 | 4.269 | 4.269 | 54,336,012 | +0.00(+0.00%) |
Mar 11, 2022 | 4.375 | 4.397 | 4.260 | 4.269 | 56,762,048 | -0.11(-2.41%) |
Mar 10, 2022 | 4.252 | 4.370 | 4.234 | 4.375 | 44,656,588 | +0.02(+0.40%) |
Mar 09, 2022 | 4.313 | 4.410 | 4.304 | 4.357 | 49,216,956 | +0.22(+5.32%) |
Mar 08, 2022 | 4.137 | 4.216 | 4.076 | 4.137 | 62,501,956 | +0.03(+0.64%) |
Mar 07, 2022 | 4.208 | 4.216 | 4.102 | 4.111 | 62,707,372 | -0.15(-3.51%) |
Mar 04, 2022 | 4.225 | 4.278 | 4.164 | 4.260 | 65,632,200 | -0.08(-1.83%) |
Mar 03, 2022 | 4.445 | 4.454 | 4.322 | 4.340 | 60,206,584 | +0.06(+1.44%) |
Mar 02, 2022 | 4.181 | 4.313 | 4.164 | 4.278 | 56,191,624 | +0.11(+2.53%) |
Mar 01, 2022 | 4.225 | 4.296 | 4.115 | 4.172 | 40,013,124 | -0.08(-1.86%) |
Feb 28, 2022 | 4.208 | 4.260 | 4.167 | 4.252 | 28,266,716 | -0.03(-0.74%) |
Feb 25, 2022 | 4.231 | 4.319 | 4.257 | 4.284 | 53,067,260 | +0.00(+0.00%) |
Feb 24, 2022 | 4.187 | 4.301 | 4.108 | 4.284 | 73,402,032 | -0.13(-2.99%) |
Feb 23, 2022 | 4.521 | 4.530 | 4.415 | 4.415 | 35,780,740 | -0.02(-0.40%) |
Feb 22, 2022 | 4.442 | 4.459 | 4.380 | 4.433 | 42,800,804 | -0.02(-0.34%) |
Feb 18, 2022 | 4.448 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.439 | 4.470 | 4.378 | 4.404 | 76,087,024 | -0.09(-1.96%) |
Feb 16, 2022 | 4.510 | 4.545 | 4.457 | 4.492 | 47,607,744 | -0.03(-0.58%) |
Feb 15, 2022 | 4.492 | 4.527 | 4.457 | 4.519 | 46,723,980 | +0.07(+1.58%) |
Feb 14, 2022 | 4.404 | 4.475 | 4.387 | 4.448 | 54,309,132 | +0.05(+1.20%) |
Feb 11, 2022 | 4.387 | 4.545 | 4.352 | 4.396 | 155,437,648 | +0.26(+6.38%) |
Feb 10, 2022 | 4.132 | 4.246 | 4.123 | 4.132 | 56,811,288 | +0.06(+1.51%) |
Feb 09, 2022 | 4.114 | 4.141 | 4.061 | 4.070 | 56,858,744 | -0.16(-3.74%) |
Feb 08, 2022 | 4.193 | 4.255 | 4.123 | 4.228 | 49,953,592 | +0.04(+1.05%) |
Feb 07, 2022 | 4.167 | 4.202 | 4.149 | 4.185 | 36,697,304 | +0.01(+0.21%) |
Feb 04, 2022 | 4.158 | 4.202 | 4.132 | 4.176 | 40,067,672 | +0.01(+0.21%) |
Feb 03, 2022 | 4.097 | 4.193 | 4.167 | 57,766,868 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.132 | 4.167 | 4.088 | 4.149 | 44,541,100 | -0.06(-1.46%) |
Feb 01, 2022 | 4.176 | 4.237 | 4.176 | 4.211 | 43,502,584 | +0.06(+1.56%) |
Jan 31, 2022 | 4.015 | 4.173 | 4.146 | 58,188,296 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.962 | 4.001 | 3.918 | 4.006 | 57,004,748 | +0.09(+2.24%) |
Jan 27, 2022 | 3.979 | 4.015 | 3.865 | 3.918 | 63,839,872 | +0.01(+0.22%) |
Jan 26, 2022 | 3.839 | 3.936 | 3.804 | 3.909 | 86,675,088 | +0.05(+1.37%) |
Jan 25, 2022 | 3.698 | 3.865 | 3.672 | 3.856 | 52,563,304 | +0.17(+4.52%) |
Jan 24, 2022 | 3.672 | 3.698 | 3.593 | 3.690 | 75,002,104 | -0.02(-0.47%) |
Jan 21, 2022 | 3.777 | 3.777 | 3.690 | 3.707 | 47,721,952 | +0.00(+0.00%) |
Jan 20, 2022 | 3.751 | 3.786 | 3.707 | 3.707 | 37,593,936 | -0.03(-0.71%) |
Jan 19, 2022 | 3.769 | 3.786 | 3.698 | 3.733 | 47,080,880 | +0.04(+1.19%) |
Jan 18, 2022 | 3.725 | 3.777 | 3.663 | 3.690 | 64,940,560 | -0.04(-1.18%) |
Jan 14, 2022 | 3.733 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.663 | 3.786 | 3.663 | 3.716 | 58,642,564 | +0.07(+1.93%) |
Jan 12, 2022 | 3.619 | 3.663 | 3.593 | 3.646 | 49,142,640 | +0.03(+0.73%) |
Jan 11, 2022 | 3.505 | 3.628 | 3.505 | 3.619 | 45,879,788 | +0.11(+3.26%) |
Jan 10, 2022 | 3.488 | 3.514 | 3.435 | 3.505 | 48,338,088 | +0.01(+0.25%) |
Jan 07, 2022 | 3.373 | 3.496 | 3.373 | 3.496 | 41,600,380 | +0.11(+3.38%) |
Jan 06, 2022 | 3.338 | 3.408 | 3.324 | 3.382 | 32,246,940 | +0.10(+2.94%) |
Jan 05, 2022 | 3.373 | 3.413 | 3.268 | 3.285 | 42,484,252 | -0.07(-2.09%) |
Jan 04, 2022 | 3.347 | 3.426 | 3.321 | 3.356 | 48,303,316 | +0.04(+1.06%) |