Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.570 | 4.567 | 4.210 | 4.270 | 1,194,306 | -0.08(-1.84%) |
Mar 30, 2022 | 4.620 | 4.690 | 4.325 | 4.350 | 847,497 | -0.28(-6.05%) |
Mar 29, 2022 | 4.480 | 4.710 | 4.470 | 4.630 | 3,186,182 | +0.15(+3.35%) |
Mar 28, 2022 | 4.380 | 4.550 | 4.360 | 4.480 | 1,165,454 | +0.13(+2.99%) |
Mar 25, 2022 | 4.550 | 4.580 | 4.260 | 4.350 | 2,200,330 | -0.21(-4.61%) |
Mar 24, 2022 | 4.460 | 4.560 | 4.310 | 4.560 | 1,305,363 | +0.11(+2.47%) |
Mar 23, 2022 | 4.420 | 4.490 | 4.310 | 4.450 | 2,013,910 | +0.02(+0.45%) |
Mar 22, 2022 | 4.380 | 4.560 | 4.340 | 4.430 | 925,625 | +0.10(+2.31%) |
Mar 21, 2022 | 4.230 | 4.410 | 4.169 | 4.330 | 1,588,587 | +0.05(+1.17%) |
Mar 18, 2022 | 4.040 | 4.350 | 4.020 | 4.280 | 1,867,190 | +0.17(+4.14%) |
Mar 17, 2022 | 4.000 | 4.140 | 3.920 | 4.110 | 625,331 | +0.11(+2.75%) |
Mar 16, 2022 | 3.770 | 4.080 | 3.760 | 4.000 | 2,962,028 | +0.32(+8.70%) |
Mar 15, 2022 | 3.420 | 3.690 | 3.420 | 3.680 | 1,826,012 | +0.28(+8.24%) |
Mar 14, 2022 | 3.430 | 3.480 | 3.295 | 3.400 | 2,128,261 | +0.00(+0.00%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.350 | 3.400 | 905,568 | -0.20(-5.56%) |
Mar 10, 2022 | 3.650 | 3.650 | 3.455 | 3.600 | 835,101 | -0.09(-2.44%) |
Mar 09, 2022 | 3.720 | 3.822 | 3.640 | 3.690 | 9,272,609 | +0.04(+1.10%) |
Mar 08, 2022 | 3.570 | 3.850 | 3.510 | 3.650 | 1,123,296 | +0.03(+0.83%) |
Mar 07, 2022 | 3.510 | 3.695 | 3.490 | 3.620 | 1,473,219 | +0.13(+3.72%) |
Mar 04, 2022 | 3.530 | 3.670 | 3.325 | 3.490 | 3,046,917 | -0.09(-2.51%) |
Mar 03, 2022 | 3.790 | 3.810 | 3.530 | 3.580 | 1,214,447 | -0.21(-5.54%) |
Mar 02, 2022 | 4.010 | 4.019 | 3.690 | 3.790 | 1,783,735 | -0.23(-5.72%) |
Mar 01, 2022 | 4.060 | 4.282 | 3.980 | 4.020 | 1,852,930 | -0.11(-2.66%) |
Feb 28, 2022 | 3.770 | 4.200 | 3.760 | 4.130 | 4,505,321 | +0.32(+8.40%) |
Feb 25, 2022 | 3.840 | 4.690 | 3.710 | 3.810 | 10,921,125 | -1.23(-24.40%) |
Feb 24, 2022 | 4.640 | 5.250 | 4.640 | 5.040 | 2,500,595 | +0.16(+3.28%) |
Feb 23, 2022 | 5.130 | 5.280 | 4.880 | 4.880 | 1,275,716 | -0.21(-4.13%) |
Feb 22, 2022 | 5.370 | 5.380 | 5.050 | 5.090 | 1,083,886 | -0.26(-4.86%) |
Feb 18, 2022 | 5.350 | 0 | -0.27(-4.80%) | |||
Feb 17, 2022 | 5.770 | 5.860 | 5.610 | 5.620 | 654,168 | -0.18(-3.10%) |
Feb 16, 2022 | 5.770 | 5.840 | 5.530 | 5.800 | 744,829 | -0.02(-0.34%) |
Feb 15, 2022 | 5.550 | 5.830 | 5.480 | 5.820 | 1,162,919 | +0.36(+6.59%) |
Feb 14, 2022 | 5.660 | 5.698 | 5.410 | 5.460 | 1,747,532 | -0.29(-5.04%) |
Feb 11, 2022 | 6.180 | 6.180 | 5.640 | 5.750 | 3,403,617 | -0.47(-7.56%) |
Feb 10, 2022 | 6.080 | 6.560 | 5.970 | 6.220 | 2,695,882 | +0.00(+0.00%) |
Feb 09, 2022 | 6.320 | 6.450 | 6.080 | 6.220 | 2,713,982 | -0.02(-0.32%) |
Feb 08, 2022 | 6.250 | 6.360 | 6.060 | 6.240 | 1,899,446 | +0.04(+0.65%) |
Feb 07, 2022 | 6.230 | 6.460 | 6.180 | 6.200 | 663,382 | -0.01(-0.16%) |
Feb 04, 2022 | 5.920 | 6.270 | 5.750 | 6.210 | 1,411,244 | +0.34(+5.79%) |
Feb 03, 2022 | 6.070 | 5.805 | 5.870 | 993,161 | -0.31(-5.02%) | |
Feb 02, 2022 | 6.600 | 6.730 | 6.160 | 6.180 | 1,119,155 | -0.34(-5.21%) |
Feb 01, 2022 | 6.500 | 6.570 | 6.210 | 6.520 | 1,154,679 | +0.11(+1.72%) |
Jan 31, 2022 | 5.940 | 6.410 | 954,801 | +0.54(+9.20%) | ||
Jan 28, 2022 | 5.640 | 5.918 | 5.430 | 5.870 | 906,337 | +0.23(+4.08%) |
Jan 27, 2022 | 5.970 | 6.180 | 5.600 | 5.640 | 1,222,929 | -0.26(-4.41%) |
Jan 26, 2022 | 6.030 | 6.350 | 5.840 | 5.900 | 1,514,096 | -0.02(-0.42%) |
Jan 25, 2022 | 5.970 | 6.090 | 5.740 | 5.925 | 1,520,533 | -0.13(-2.23%) |
Jan 24, 2022 | 6.000 | 6.090 | 5.520 | 6.060 | 1,638,975 | -0.09(-1.46%) |
Jan 21, 2022 | 6.080 | 6.230 | 5.930 | 6.150 | 2,240,542 | +0.05(+0.82%) |
Jan 20, 2022 | 6.170 | 6.600 | 6.080 | 6.100 | 849,429 | +0.05(+0.83%) |
Jan 19, 2022 | 6.260 | 6.321 | 6.040 | 6.050 | 2,167,225 | -0.08(-1.31%) |
Jan 18, 2022 | 6.250 | 6.380 | 6.000 | 6.130 | 1,100,981 | -0.20(-3.16%) |
Jan 14, 2022 | 6.330 | 0 | +0.16(+2.59%) | |||
Jan 13, 2022 | 6.450 | 6.689 | 6.140 | 6.170 | 648,928 | -0.28(-4.34%) |
Jan 12, 2022 | 6.530 | 6.820 | 6.410 | 6.450 | 984,195 | -0.01(-0.15%) |
Jan 11, 2022 | 6.210 | 6.615 | 6.010 | 6.460 | 1,603,293 | +0.46(+7.67%) |
Jan 10, 2022 | 6.190 | 6.215 | 5.760 | 6.000 | 2,114,687 | -0.19(-3.07%) |
Jan 07, 2022 | 6.420 | 6.570 | 6.150 | 6.190 | 1,510,013 | -0.21(-3.28%) |
Jan 06, 2022 | 6.490 | 6.540 | 6.120 | 6.400 | 1,512,451 | -0.16(-2.44%) |
Jan 05, 2022 | 7.070 | 7.070 | 6.550 | 6.560 | 1,332,878 | -0.55(-7.74%) |
Jan 04, 2022 | 7.750 | 7.750 | 6.915 | 7.110 | 1,321,354 | -0.54(-7.06%) |