Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.682 | 4.717 | 4.593 | 4.602 | 1,401,938 | -0.12(-2.44%) |
Mar 30, 2022 | 4.877 | 4.912 | 4.691 | 4.717 | 966,757 | -0.18(-3.62%) |
Mar 29, 2022 | 4.638 | 4.903 | 4.629 | 4.894 | 2,931,298 | +0.34(+7.38%) |
Mar 28, 2022 | 4.576 | 4.580 | 4.452 | 4.558 | 1,026,283 | -0.01(-0.19%) |
Mar 25, 2022 | 4.540 | 4.621 | 4.518 | 4.567 | 1,197,723 | -0.01(-0.19%) |
Mar 24, 2022 | 4.531 | 4.593 | 4.443 | 4.576 | 919,592 | +0.07(+1.57%) |
Mar 23, 2022 | 4.620 | 4.637 | 4.505 | 4.505 | 1,127,538 | -0.19(-3.96%) |
Mar 22, 2022 | 4.655 | 4.766 | 4.633 | 4.691 | 1,230,979 | +0.11(+2.32%) |
Mar 21, 2022 | 4.708 | 4.779 | 4.549 | 4.585 | 1,545,638 | -0.15(-3.18%) |
Mar 18, 2022 | 4.629 | 4.744 | 4.523 | 4.735 | 4,082,956 | +0.14(+3.08%) |
Mar 17, 2022 | 4.514 | 4.647 | 4.487 | 4.593 | 1,341,189 | +0.04(+0.97%) |
Mar 16, 2022 | 4.399 | 4.558 | 4.390 | 4.549 | 1,940,468 | +0.19(+4.26%) |
Mar 15, 2022 | 4.293 | 4.408 | 4.284 | 4.363 | 1,150,931 | +0.07(+1.65%) |
Mar 14, 2022 | 4.381 | 4.465 | 4.275 | 4.293 | 1,194,953 | -0.06(-1.42%) |
Mar 11, 2022 | 4.399 | 4.478 | 4.328 | 4.354 | 1,453,333 | -0.02(-0.40%) |
Mar 10, 2022 | 4.319 | 4.390 | 4.284 | 4.372 | 1,044,007 | -0.04(-0.80%) |
Mar 09, 2022 | 4.390 | 4.478 | 4.346 | 4.408 | 1,494,321 | +0.12(+2.68%) |
Mar 08, 2022 | 4.222 | 4.416 | 4.177 | 4.293 | 1,415,117 | +0.09(+2.11%) |
Mar 07, 2022 | 4.284 | 4.292 | 4.151 | 4.204 | 1,848,666 | -0.09(-2.06%) |
Mar 04, 2022 | 4.381 | 4.430 | 4.275 | 4.293 | 1,574,473 | -0.12(-2.81%) |
Mar 03, 2022 | 4.505 | 4.505 | 4.354 | 4.416 | 1,489,850 | -0.04(-0.99%) |
Mar 02, 2022 | 4.381 | 4.505 | 4.354 | 4.461 | 1,975,673 | +0.12(+2.65%) |
Mar 01, 2022 | 4.390 | 4.452 | 4.297 | 4.346 | 2,470,532 | -0.06(-1.41%) |
Feb 28, 2022 | 4.301 | 4.443 | 4.287 | 4.408 | 2,030,182 | +0.06(+1.43%) |
Feb 25, 2022 | 4.222 | 4.381 | 4.257 | 4.346 | 2,581,698 | +0.11(+2.51%) |
Feb 24, 2022 | 3.903 | 4.248 | 3.868 | 4.239 | 2,363,721 | +0.10(+2.35%) |
Feb 23, 2022 | 4.204 | 4.275 | 4.138 | 4.142 | 1,737,044 | -0.03(-0.64%) |
Feb 22, 2022 | 4.186 | 4.266 | 4.142 | 4.169 | 2,410,934 | -0.04(-0.84%) |
Feb 18, 2022 | 4.204 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.239 | 4.328 | 4.222 | 4.239 | 2,148,002 | -0.04(-1.03%) |
Feb 16, 2022 | 4.336 | 4.393 | 4.284 | 4.284 | 2,272,478 | -0.08(-1.81%) |
Feb 15, 2022 | 4.371 | 4.450 | 4.345 | 4.362 | 3,119,639 | +0.13(+3.11%) |
Feb 14, 2022 | 4.319 | 4.398 | 4.218 | 4.231 | 3,597,909 | -0.07(-1.63%) |
Feb 11, 2022 | 4.336 | 4.496 | 4.271 | 4.301 | 3,032,637 | -0.03(-0.61%) |
Feb 10, 2022 | 4.354 | 4.481 | 4.275 | 4.327 | 2,661,240 | -0.14(-3.14%) |
Feb 09, 2022 | 4.441 | 4.520 | 4.380 | 4.468 | 3,509,116 | +0.05(+1.19%) |
Feb 08, 2022 | 4.179 | 4.424 | 4.179 | 4.415 | 3,492,836 | +0.20(+4.78%) |
Feb 07, 2022 | 4.152 | 4.301 | 4.152 | 4.214 | 2,428,222 | +0.03(+0.63%) |
Feb 04, 2022 | 4.222 | 4.310 | 4.052 | 4.187 | 4,642,523 | -0.03(-0.62%) |
Feb 03, 2022 | 4.284 | 4.205 | 4.214 | 6,925,566 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.538 | 4.590 | 4.170 | 4.319 | 7,520,906 | -0.25(-5.37%) |
Feb 01, 2022 | 4.625 | 4.695 | 4.292 | 4.564 | 10,023,593 | -0.83(-15.42%) |
Jan 31, 2022 | 5.081 | 5.405 | 5.396 | 2,765,065 | +0.26(+5.12%) | |
Jan 28, 2022 | 5.037 | 5.133 | 4.906 | 5.133 | 2,141,594 | +0.05(+1.03%) |
Jan 27, 2022 | 5.116 | 5.265 | 5.033 | 5.081 | 1,607,476 | +0.00(+0.00%) |
Jan 26, 2022 | 5.326 | 5.379 | 5.055 | 5.081 | 2,775,040 | -0.13(-2.52%) |
Jan 25, 2022 | 5.098 | 5.309 | 4.989 | 5.212 | 2,963,785 | -0.03(-0.50%) |
Jan 24, 2022 | 4.958 | 5.274 | 4.871 | 5.239 | 3,055,546 | +0.18(+3.46%) |
Jan 21, 2022 | 5.230 | 5.370 | 5.046 | 5.063 | 4,005,613 | -0.22(-4.15%) |
Jan 20, 2022 | 5.493 | 5.606 | 5.265 | 5.282 | 2,509,829 | -0.22(-3.98%) |
Jan 19, 2022 | 5.598 | 5.681 | 5.484 | 5.501 | 1,454,246 | -0.08(-1.41%) |
Jan 18, 2022 | 5.712 | 5.747 | 5.554 | 5.580 | 1,816,240 | -0.20(-3.48%) |
Jan 14, 2022 | 5.782 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.817 | 5.904 | 5.755 | 5.799 | 1,438,053 | +0.05(+0.91%) |
Jan 12, 2022 | 5.839 | 5.926 | 5.729 | 5.747 | 1,681,666 | -0.07(-1.20%) |
Jan 11, 2022 | 5.676 | 5.860 | 5.620 | 5.817 | 1,092,454 | +0.15(+2.63%) |
Jan 10, 2022 | 5.790 | 5.804 | 5.580 | 5.668 | 1,722,777 | -0.15(-2.56%) |
Jan 07, 2022 | 5.703 | 5.847 | 5.694 | 5.817 | 1,638,781 | +0.08(+1.37%) |
Jan 06, 2022 | 5.852 | 5.887 | 5.650 | 5.738 | 1,945,599 | -0.06(-1.06%) |
Jan 05, 2022 | 5.961 | 6.049 | 5.782 | 5.799 | 1,226,101 | -0.15(-2.50%) |
Jan 04, 2022 | 6.036 | 6.058 | 5.891 | 5.948 | 1,399,971 | +0.04(+0.59%) |