Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.700 | 4.970 | 4.510 | 4.940 | 522,421 | +0.20(+4.22%) |
Mar 30, 2022 | 4.850 | 4.980 | 4.670 | 4.740 | 735,175 | -0.19(-3.85%) |
Mar 29, 2022 | 4.770 | 4.990 | 4.770 | 4.930 | 408,783 | +0.15(+3.14%) |
Mar 28, 2022 | 4.970 | 5.100 | 4.740 | 4.780 | 293,926 | -0.20(-4.02%) |
Mar 25, 2022 | 5.120 | 5.155 | 4.730 | 4.980 | 924,017 | -0.13(-2.54%) |
Mar 24, 2022 | 5.150 | 5.330 | 5.010 | 5.110 | 404,323 | -0.03(-0.58%) |
Mar 23, 2022 | 5.400 | 5.469 | 5.110 | 5.140 | 404,350 | -0.33(-6.03%) |
Mar 22, 2022 | 5.680 | 5.680 | 5.440 | 5.470 | 208,020 | -0.17(-3.01%) |
Mar 21, 2022 | 5.220 | 5.660 | 5.080 | 5.640 | 449,141 | +0.45(+8.67%) |
Mar 18, 2022 | 5.200 | 5.330 | 5.080 | 5.190 | 1,396,288 | -0.03(-0.57%) |
Mar 17, 2022 | 5.110 | 5.410 | 4.950 | 5.220 | 492,942 | +0.11(+2.15%) |
Mar 16, 2022 | 5.180 | 5.250 | 4.933 | 5.110 | 425,669 | -0.08(-1.54%) |
Mar 15, 2022 | 4.970 | 5.235 | 4.910 | 5.190 | 278,135 | +0.21(+4.22%) |
Mar 14, 2022 | 4.980 | 5.030 | 4.790 | 4.980 | 347,441 | -0.05(-0.99%) |
Mar 11, 2022 | 5.160 | 5.220 | 5.000 | 5.030 | 325,197 | -0.14(-2.71%) |
Mar 10, 2022 | 5.250 | 5.335 | 5.000 | 5.170 | 348,995 | -0.25(-4.61%) |
Mar 09, 2022 | 5.230 | 5.490 | 5.110 | 5.420 | 375,770 | +0.20(+3.83%) |
Mar 08, 2022 | 5.300 | 5.430 | 4.970 | 5.220 | 384,371 | -0.16(-2.97%) |
Mar 07, 2022 | 5.560 | 5.635 | 5.095 | 5.380 | 857,039 | -0.28(-4.95%) |
Mar 04, 2022 | 5.610 | 5.740 | 5.095 | 5.660 | 556,752 | -0.10(-1.74%) |
Mar 03, 2022 | 6.230 | 6.280 | 5.690 | 5.760 | 358,045 | -0.51(-8.13%) |
Mar 02, 2022 | 6.250 | 6.500 | 6.200 | 6.270 | 127,155 | -0.07(-1.10%) |
Mar 01, 2022 | 6.520 | 6.520 | 6.110 | 6.340 | 158,087 | +0.05(+0.79%) |
Feb 28, 2022 | 7.200 | 7.240 | 6.280 | 6.290 | 259,847 | -0.29(-4.41%) |
Feb 25, 2022 | 6.720 | 6.850 | 6.460 | 6.580 | 209,248 | -0.11(-1.64%) |
Feb 24, 2022 | 6.250 | 6.710 | 6.245 | 6.690 | 202,736 | +0.28(+4.37%) |
Feb 23, 2022 | 6.640 | 6.720 | 6.400 | 6.410 | 173,501 | -0.21(-3.17%) |
Feb 22, 2022 | 6.700 | 6.810 | 6.390 | 6.620 | 304,773 | -0.01(-0.15%) |
Feb 18, 2022 | 6.630 | 0 | +0.03(+0.45%) | |||
Feb 17, 2022 | 7.170 | 7.170 | 6.510 | 6.600 | 343,134 | -0.62(-8.59%) |
Feb 16, 2022 | 7.270 | 7.275 | 7.020 | 7.220 | 101,156 | +0.00(+0.00%) |
Feb 15, 2022 | 7.130 | 7.270 | 6.800 | 7.220 | 225,979 | +0.02(+0.28%) |
Feb 14, 2022 | 7.030 | 7.230 | 6.660 | 7.200 | 339,875 | +0.35(+5.11%) |
Feb 11, 2022 | 7.180 | 7.300 | 6.780 | 6.850 | 295,852 | -0.42(-5.78%) |
Feb 10, 2022 | 7.250 | 7.440 | 7.140 | 7.270 | 272,926 | +0.02(+0.28%) |
Feb 09, 2022 | 6.970 | 7.310 | 6.910 | 7.250 | 237,850 | +0.30(+4.32%) |
Feb 08, 2022 | 7.040 | 7.050 | 6.715 | 6.950 | 258,569 | -0.10(-1.42%) |
Feb 07, 2022 | 7.130 | 7.270 | 6.953 | 7.050 | 276,802 | -0.08(-1.12%) |
Feb 04, 2022 | 7.010 | 7.270 | 6.950 | 7.130 | 181,323 | +0.10(+1.42%) |
Feb 03, 2022 | 6.870 | 7.040 | 7.030 | 309,721 | +0.01(+0.14%) | |
Feb 02, 2022 | 7.080 | 7.186 | 6.780 | 7.020 | 194,277 | -0.14(-1.96%) |
Feb 01, 2022 | 6.900 | 7.360 | 6.660 | 7.160 | 402,736 | +0.21(+3.02%) |
Jan 31, 2022 | 6.760 | 6.950 | 259,898 | +0.27(+4.04%) | ||
Jan 28, 2022 | 6.980 | 6.980 | 6.520 | 6.680 | 352,375 | -0.27(-3.88%) |
Jan 27, 2022 | 8.130 | 8.130 | 6.810 | 6.950 | 402,078 | -0.58(-7.70%) |
Jan 26, 2022 | 7.330 | 7.670 | 7.220 | 7.530 | 310,534 | +0.28(+3.86%) |
Jan 25, 2022 | 7.100 | 7.300 | 6.960 | 7.250 | 252,199 | -0.03(-0.41%) |
Jan 24, 2022 | 7.100 | 7.300 | 6.760 | 7.280 | 369,357 | +0.03(+0.41%) |
Jan 21, 2022 | 7.200 | 7.360 | 6.950 | 7.250 | 255,037 | +0.11(+1.54%) |
Jan 20, 2022 | 6.920 | 7.470 | 6.920 | 7.140 | 218,432 | +0.22(+3.18%) |
Jan 19, 2022 | 7.010 | 7.260 | 6.830 | 6.920 | 297,286 | -0.02(-0.29%) |
Jan 18, 2022 | 7.880 | 7.981 | 6.830 | 6.940 | 551,751 | -1.01(-12.70%) |
Jan 14, 2022 | 7.950 | 0 | +0.37(+4.88%) | |||
Jan 13, 2022 | 7.950 | 7.950 | 7.420 | 7.580 | 527,606 | -0.30(-3.81%) |
Jan 12, 2022 | 8.170 | 8.170 | 7.760 | 7.880 | 278,710 | -0.14(-1.75%) |
Jan 11, 2022 | 8.040 | 8.250 | 7.800 | 8.020 | 299,499 | -0.18(-2.20%) |
Jan 10, 2022 | 8.650 | 8.670 | 7.740 | 8.200 | 323,203 | -0.35(-4.09%) |
Jan 07, 2022 | 8.530 | 8.870 | 8.490 | 8.550 | 228,075 | -0.15(-1.72%) |
Jan 06, 2022 | 8.880 | 8.949 | 8.440 | 8.700 | 388,202 | -0.19(-2.14%) |
Jan 05, 2022 | 9.580 | 9.680 | 8.650 | 8.890 | 484,177 | -0.62(-6.52%) |
Jan 04, 2022 | 10.16 | 10.16 | 9.220 | 9.510 | 233,326 | -0.40(-4.04%) |