Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.100 | 5.141 | 4.930 | 5.122 | 21,238 | +0.03(+0.62%) |
Mar 30, 2022 | 5.210 | 5.210 | 5.090 | 5.090 | 2,080 | -0.02(-0.38%) |
Mar 29, 2022 | 5.250 | 5.385 | 5.110 | 5.110 | 10,149 | -0.18(-3.40%) |
Mar 28, 2022 | 5.550 | 5.550 | 5.230 | 5.290 | 6,491 | -0.26(-4.68%) |
Mar 25, 2022 | 5.180 | 5.550 | 5.180 | 5.550 | 2,581 | +0.14(+2.59%) |
Mar 24, 2022 | 5.520 | 5.550 | 5.220 | 5.410 | 19,484 | +0.27(+5.25%) |
Mar 23, 2022 | 5.150 | 5.520 | 5.140 | 5.140 | 8,676 | -0.09(-1.72%) |
Mar 22, 2022 | 5.361 | 5.488 | 5.150 | 5.230 | 5,945 | -0.35(-6.27%) |
Mar 21, 2022 | 5.410 | 5.580 | 5.400 | 5.580 | 12,492 | +0.17(+3.14%) |
Mar 18, 2022 | 5.440 | 5.440 | 5.150 | 5.410 | 2,912 | +0.01(+0.19%) |
Mar 17, 2022 | 5.200 | 5.400 | 5.150 | 5.400 | 5,269 | +0.07(+1.31%) |
Mar 16, 2022 | 5.330 | 5.330 | 5.108 | 5.330 | 2,825 | +0.08(+1.52%) |
Mar 15, 2022 | 5.040 | 5.455 | 5.040 | 5.250 | 20,537 | -0.17(-3.14%) |
Mar 14, 2022 | 5.000 | 5.470 | 5.000 | 5.420 | 77,031 | +0.07(+1.31%) |
Mar 11, 2022 | 5.070 | 5.350 | 5.070 | 5.350 | 2,518 | -0.06(-1.11%) |
Mar 10, 2022 | 5.000 | 5.428 | 5.000 | 5.410 | 1,992 | +0.13(+2.46%) |
Mar 09, 2022 | 5.010 | 5.310 | 5.010 | 5.280 | 2,749 | -0.02(-0.38%) |
Mar 08, 2022 | 4.870 | 5.400 | 4.870 | 5.300 | 44,883 | +0.34(+6.85%) |
Mar 07, 2022 | 4.755 | 5.200 | 4.755 | 4.960 | 54,997 | +0.13(+2.69%) |
Mar 04, 2022 | 4.820 | 4.840 | 4.820 | 4.830 | 4,439 | -0.01(-0.21%) |
Mar 03, 2022 | 4.940 | 4.950 | 4.800 | 4.840 | 4,700 | -0.06(-1.22%) |
Mar 02, 2022 | 4.950 | 4.950 | 4.880 | 4.900 | 1,606 | -0.01(-0.20%) |
Mar 01, 2022 | 5.150 | 5.150 | 4.910 | 4.910 | 10,789 | -0.24(-4.66%) |
Feb 28, 2022 | 5.180 | 5.180 | 5.150 | 5.150 | 1,952 | -0.03(-0.57%) |
Feb 25, 2022 | 5.173 | 5.179 | 5.173 | 5.179 | 698 | +0.06(+1.16%) |
Feb 24, 2022 | 5.150 | 5.150 | 5.070 | 5.120 | 12,004 | -0.03(-0.58%) |
Feb 23, 2022 | 5.150 | 5.168 | 5.150 | 5.150 | 1,803 | -0.04(-0.76%) |
Feb 22, 2022 | 5.242 | 5.242 | 5.150 | 5.190 | 2,570 | -0.10(-1.93%) |
Feb 18, 2022 | 5.292 | 0 | +0.07(+1.28%) | |||
Feb 17, 2022 | 5.336 | 5.336 | 5.225 | 5.225 | 3,775 | -0.04(-0.67%) |
Feb 16, 2022 | 5.260 | 5.260 | 5.260 | 5.260 | 285 | -0.05(-0.94%) |
Feb 15, 2022 | 5.310 | 5.310 | 5.310 | 5.310 | 362 | +0.13(+2.51%) |
Feb 14, 2022 | 5.190 | 5.290 | 5.170 | 5.180 | 7,410 | -0.02(-0.41%) |
Feb 11, 2022 | 5.220 | 5.230 | 5.200 | 5.201 | 4,346 | +0.01(+0.22%) |
Feb 10, 2022 | 5.200 | 5.258 | 5.190 | 5.190 | 6,554 | +0.04(+0.68%) |
Feb 09, 2022 | 5.240 | 5.250 | 5.155 | 5.155 | 3,469 | -0.08(-1.43%) |
Feb 08, 2022 | 5.220 | 5.230 | 5.160 | 5.230 | 3,016 | +0.03(+0.58%) |
Feb 07, 2022 | 5.290 | 5.290 | 5.200 | 5.200 | 5,436 | -0.09(-1.70%) |
Feb 04, 2022 | 5.300 | 5.300 | 5.250 | 5.290 | 3,049 | -0.04(-0.75%) |
Feb 03, 2022 | 5.428 | 5.428 | 5.240 | 5.330 | 3,096 | -0.01(-0.19%) |
Feb 02, 2022 | 5.460 | 5.490 | 5.310 | 5.340 | 23,109 | +0.03(+0.50%) |
Feb 01, 2022 | 5.410 | 5.480 | 5.300 | 5.314 | 8,689 | +0.05(+1.00%) |
Jan 31, 2022 | 5.390 | 5.400 | 5.261 | 5.261 | 1,117 | +0.04(+0.68%) |
Jan 28, 2022 | 5.260 | 5.280 | 5.210 | 5.225 | 8,080 | -0.08(-1.60%) |
Jan 27, 2022 | 5.550 | 5.576 | 5.310 | 5.310 | 10,552 | -0.30(-5.35%) |
Jan 26, 2022 | 5.883 | 5.883 | 5.560 | 5.610 | 6,908 | +0.00(+0.00%) |
Jan 25, 2022 | 5.810 | 5.810 | 5.590 | 5.610 | 6,350 | -0.26(-4.43%) |
Jan 24, 2022 | 6.000 | 6.005 | 5.610 | 5.870 | 14,281 | -0.13(-2.17%) |
Jan 21, 2022 | 6.100 | 6.100 | 5.650 | 6.000 | 17,180 | -0.28(-4.38%) |
Jan 20, 2022 | 6.440 | 6.440 | 6.110 | 6.275 | 2,929 | -0.09(-1.49%) |
Jan 19, 2022 | 6.470 | 6.500 | 6.280 | 6.370 | 3,668 | -0.01(-0.16%) |
Jan 18, 2022 | 6.300 | 6.600 | 6.300 | 6.380 | 29,075 | -0.04(-0.62%) |
Jan 14, 2022 | 6.420 | 0 | +0.23(+3.72%) | |||
Jan 13, 2022 | 5.960 | 6.241 | 5.960 | 6.189 | 7,201 | -0.06(-0.97%) |
Jan 12, 2022 | 6.230 | 6.295 | 6.180 | 6.250 | 5,862 | +0.02(+0.32%) |
Jan 11, 2022 | 6.210 | 6.300 | 6.200 | 6.230 | 1,871 | +0.05(+0.81%) |
Jan 10, 2022 | 6.020 | 6.180 | 6.020 | 6.180 | 920 | +0.24(+4.04%) |
Jan 07, 2022 | 6.250 | 6.250 | 5.940 | 5.940 | 3,666 | -0.41(-6.46%) |
Jan 06, 2022 | 6.420 | 6.420 | 6.150 | 6.350 | 13,410 | +0.00(+0.00%) |
Jan 05, 2022 | 6.450 | 6.450 | 6.260 | 6.350 | 15,982 | -0.15(-2.31%) |
Jan 04, 2022 | 6.630 | 6.630 | 6.365 | 6.500 | 22,661 | -0.05(-0.76%) |