Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.898 | 5.944 | 5.852 | 5.898 | 63,422 | +0.00(+0.00%) |
Mar 30, 2022 | 5.852 | 5.935 | 5.833 | 5.898 | 68,145 | +0.12(+2.06%) |
Mar 29, 2022 | 5.624 | 5.807 | 5.624 | 5.779 | 46,129 | +0.16(+2.93%) |
Mar 28, 2022 | 5.916 | 5.916 | 5.514 | 5.615 | 165,201 | -0.35(-5.83%) |
Mar 25, 2022 | 5.413 | 5.967 | 5.413 | 5.962 | 275,783 | +0.57(+10.51%) |
Mar 24, 2022 | 5.075 | 5.441 | 5.029 | 5.395 | 106,672 | +0.44(+8.86%) |
Mar 23, 2022 | 5.121 | 5.237 | 4.920 | 4.956 | 73,483 | -0.25(-4.75%) |
Mar 22, 2022 | 5.185 | 5.304 | 5.130 | 5.203 | 27,124 | +0.02(+0.35%) |
Mar 21, 2022 | 5.349 | 5.487 | 5.121 | 5.185 | 125,989 | -0.17(-3.24%) |
Mar 18, 2022 | 5.157 | 5.505 | 5.124 | 5.359 | 202,253 | +0.15(+2.81%) |
Mar 17, 2022 | 5.203 | 5.331 | 5.176 | 5.212 | 52,711 | +0.11(+2.15%) |
Mar 16, 2022 | 5.112 | 5.332 | 5.093 | 5.103 | 15,627 | +0.05(+0.90%) |
Mar 15, 2022 | 5.203 | 5.203 | 4.965 | 5.057 | 22,085 | -0.16(-2.98%) |
Mar 14, 2022 | 5.496 | 5.496 | 4.920 | 5.212 | 102,100 | -0.27(-5.00%) |
Mar 11, 2022 | 5.496 | 5.631 | 5.395 | 5.487 | 34,225 | -0.01(-0.17%) |
Mar 10, 2022 | 5.395 | 5.624 | 5.395 | 5.496 | 74,442 | +0.15(+2.74%) |
Mar 09, 2022 | 5.743 | 5.802 | 5.267 | 5.349 | 93,470 | -0.37(-6.40%) |
Mar 08, 2022 | 5.834 | 6.337 | 5.587 | 5.715 | 339,351 | +0.21(+3.82%) |
Mar 07, 2022 | 5.578 | 5.715 | 5.441 | 5.505 | 409,557 | +0.11(+2.08%) |
Mar 04, 2022 | 5.420 | 5.538 | 5.257 | 5.393 | 90,964 | -0.03(-0.50%) |
Mar 03, 2022 | 5.429 | 5.501 | 5.420 | 5.420 | 34,221 | +0.00(+0.00%) |
Mar 02, 2022 | 5.429 | 5.474 | 5.398 | 5.420 | 31,963 | +0.01(+0.17%) |
Mar 01, 2022 | 5.474 | 5.474 | 5.393 | 5.411 | 40,144 | -0.05(-0.99%) |
Feb 28, 2022 | 5.248 | 5.474 | 5.248 | 5.465 | 23,818 | +0.14(+2.72%) |
Feb 25, 2022 | 5.348 | 5.393 | 5.266 | 5.320 | 18,239 | +0.00(+0.09%) |
Feb 24, 2022 | 5.076 | 5.520 | 5.076 | 5.316 | 63,748 | +0.17(+3.34%) |
Feb 23, 2022 | 5.139 | 5.212 | 5.059 | 5.144 | 17,476 | +0.05(+0.98%) |
Feb 22, 2022 | 5.239 | 5.239 | 5.031 | 5.094 | 9,128 | -0.14(-2.59%) |
Feb 18, 2022 | 5.230 | 0 | +0.03(+0.52%) | |||
Feb 17, 2022 | 5.302 | 5.302 | 5.203 | 5.203 | 9,375 | -0.05(-0.86%) |
Feb 16, 2022 | 5.130 | 5.248 | 5.112 | 5.248 | 6,865 | +0.05(+0.87%) |
Feb 15, 2022 | 5.112 | 5.248 | 5.112 | 5.203 | 5,448 | +0.09(+1.77%) |
Feb 14, 2022 | 5.230 | 5.248 | 5.067 | 5.112 | 7,235 | -0.14(-2.59%) |
Feb 11, 2022 | 5.248 | 5.248 | 5.089 | 5.248 | 16,029 | +0.01(+0.17%) |
Feb 10, 2022 | 5.158 | 5.248 | 5.158 | 5.239 | 5,456 | +0.10(+1.94%) |
Feb 09, 2022 | 5.147 | 5.147 | 5.040 | 5.139 | 5,318 | +0.11(+2.16%) |
Feb 08, 2022 | 5.139 | 5.158 | 5.007 | 5.031 | 10,549 | -0.19(-3.64%) |
Feb 07, 2022 | 5.158 | 5.221 | 5.158 | 5.221 | 24,591 | +0.07(+1.41%) |
Feb 04, 2022 | 5.049 | 5.158 | 5.049 | 5.149 | 4,425 | +0.12(+2.34%) |
Feb 03, 2022 | 5.158 | 5.234 | 4.796 | 5.031 | 30,124 | -0.22(-4.14%) |
Feb 02, 2022 | 5.302 | 5.489 | 5.212 | 5.248 | 43,898 | +0.00(+0.00%) |
Feb 01, 2022 | 4.868 | 5.248 | 4.859 | 5.248 | 75,444 | +0.23(+4.50%) |
Jan 31, 2022 | 4.931 | 5.022 | 5.022 | 34,096 | +0.08(+1.65%) | |
Jan 28, 2022 | 4.841 | 4.959 | 4.841 | 4.940 | 5,414 | +0.04(+0.83%) |
Jan 27, 2022 | 4.818 | 4.953 | 4.818 | 4.900 | 4,401 | -0.03(-0.64%) |
Jan 26, 2022 | 5.013 | 5.013 | 4.904 | 4.931 | 10,604 | -0.08(-1.62%) |
Jan 25, 2022 | 4.678 | 5.139 | 4.560 | 5.013 | 20,168 | +0.36(+7.78%) |
Jan 24, 2022 | 4.850 | 5.004 | 4.588 | 4.651 | 31,804 | -0.41(-8.05%) |
Jan 21, 2022 | 5.121 | 5.121 | 5.049 | 5.058 | 13,069 | -0.08(-1.58%) |
Jan 20, 2022 | 5.248 | 5.248 | 5.130 | 5.139 | 13,728 | -0.04(-0.70%) |
Jan 19, 2022 | 5.248 | 5.248 | 5.130 | 5.176 | 27,246 | -0.05(-0.87%) |
Jan 18, 2022 | 5.203 | 5.248 | 5.203 | 5.221 | 82,812 | +0.09(+1.69%) |
Jan 14, 2022 | 5.134 | 0 | -0.06(-1.07%) | |||
Jan 13, 2022 | 5.194 | 5.194 | 5.158 | 5.190 | 8,062 | +0.07(+1.33%) |
Jan 12, 2022 | 5.203 | 5.248 | 5.121 | 5.121 | 45,021 | -0.05(-1.05%) |
Jan 11, 2022 | 5.203 | 5.203 | 5.121 | 5.176 | 34,802 | +0.00(+0.00%) |
Jan 10, 2022 | 5.094 | 5.176 | 4.986 | 5.176 | 36,476 | +0.05(+1.06%) |
Jan 07, 2022 | 5.176 | 5.176 | 5.076 | 5.121 | 3,154 | +0.05(+0.89%) |
Jan 06, 2022 | 5.085 | 5.149 | 5.076 | 5.076 | 6,011 | -0.01(-0.25%) |
Jan 05, 2022 | 5.126 | 5.203 | 5.076 | 5.089 | 15,554 | +0.01(+0.25%) |
Jan 04, 2022 | 5.167 | 5.203 | 5.067 | 5.076 | 13,631 | -0.13(-2.43%) |