Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.688 | 3.800 | 3.408 | 3.499 | 1,331,493 | -0.18(-4.91%) |
Mar 30, 2022 | 3.979 | 4.080 | 3.557 | 3.680 | 4,499,894 | +0.22(+6.33%) |
Mar 29, 2022 | 3.440 | 3.520 | 3.202 | 3.461 | 869,553 | +0.09(+2.76%) |
Mar 28, 2022 | 3.680 | 3.710 | 3.344 | 3.368 | 1,046,694 | -0.26(-7.19%) |
Mar 25, 2022 | 4.000 | 4.006 | 3.533 | 3.629 | 863,836 | -0.31(-7.95%) |
Mar 24, 2022 | 3.998 | 4.048 | 3.888 | 3.942 | 770,005 | +0.02(+0.61%) |
Mar 23, 2022 | 4.045 | 4.112 | 3.888 | 3.918 | 1,049,335 | -0.18(-4.41%) |
Mar 22, 2022 | 4.000 | 4.232 | 3.893 | 4.099 | 1,380,931 | +0.16(+4.15%) |
Mar 21, 2022 | 4.176 | 4.176 | 3.840 | 3.936 | 1,474,176 | -0.37(-8.55%) |
Mar 18, 2022 | 4.304 | 4.560 | 4.096 | 4.304 | 1,244,828 | +0.10(+2.32%) |
Mar 17, 2022 | 4.288 | 4.448 | 4.096 | 4.206 | 458,991 | -0.11(-2.63%) |
Mar 16, 2022 | 4.414 | 4.640 | 4.240 | 4.320 | 324,181 | +0.08(+1.89%) |
Mar 15, 2022 | 4.000 | 4.400 | 4.000 | 4.240 | 357,079 | +0.02(+0.38%) |
Mar 14, 2022 | 4.640 | 4.672 | 4.016 | 4.224 | 128,029 | -0.38(-8.33%) |
Mar 11, 2022 | 4.800 | 4.957 | 4.504 | 4.608 | 81,718 | -0.19(-4.00%) |
Mar 10, 2022 | 5.280 | 5.362 | 4.752 | 4.800 | 127,241 | -0.64(-11.76%) |
Mar 09, 2022 | 5.440 | 5.678 | 5.248 | 5.440 | 101,637 | +0.40(+7.94%) |
Mar 08, 2022 | 5.600 | 5.792 | 4.912 | 5.040 | 324,206 | -0.48(-8.70%) |
Mar 07, 2022 | 4.416 | 5.600 | 4.208 | 5.520 | 426,856 | +0.97(+21.22%) |
Mar 04, 2022 | 4.640 | 4.755 | 4.483 | 4.554 | 32,144 | -0.20(-4.24%) |
Mar 03, 2022 | 4.933 | 5.040 | 4.648 | 4.755 | 34,037 | -0.16(-3.19%) |
Mar 02, 2022 | 4.800 | 4.960 | 4.704 | 4.912 | 40,318 | +0.11(+2.33%) |
Mar 01, 2022 | 4.811 | 5.120 | 4.480 | 4.800 | 61,841 | +0.01(+0.17%) |
Feb 28, 2022 | 4.800 | 4.928 | 4.470 | 4.792 | 49,306 | +0.06(+1.18%) |
Feb 25, 2022 | 4.531 | 4.798 | 4.533 | 4.736 | 19,931 | +0.06(+1.37%) |
Feb 24, 2022 | 3.920 | 4.766 | 3.920 | 4.672 | 60,254 | +0.10(+2.10%) |
Feb 23, 2022 | 4.800 | 5.120 | 4.560 | 4.576 | 49,034 | -0.20(-4.19%) |
Feb 22, 2022 | 4.656 | 4.800 | 4.515 | 4.776 | 102,719 | -0.03(-0.53%) |
Feb 18, 2022 | 4.802 | 0 | -0.51(-9.58%) | |||
Feb 17, 2022 | 5.280 | 5.560 | 5.136 | 5.310 | 43,187 | -0.25(-4.49%) |
Feb 16, 2022 | 5.136 | 5.680 | 5.122 | 5.560 | 118,942 | +0.42(+8.26%) |
Feb 15, 2022 | 5.024 | 5.200 | 4.976 | 5.136 | 21,971 | +0.16(+3.15%) |
Feb 14, 2022 | 5.237 | 5.280 | 4.898 | 4.979 | 56,727 | -0.42(-7.79%) |
Feb 11, 2022 | 5.440 | 5.592 | 5.160 | 5.400 | 41,204 | -0.19(-3.43%) |
Feb 10, 2022 | 5.440 | 5.728 | 5.381 | 5.592 | 41,463 | -0.01(-0.14%) |
Feb 09, 2022 | 5.557 | 5.728 | 5.440 | 5.600 | 57,419 | +0.05(+0.86%) |
Feb 08, 2022 | 5.600 | 5.742 | 5.520 | 5.552 | 22,630 | -0.14(-2.47%) |
Feb 07, 2022 | 5.808 | 5.808 | 5.616 | 5.693 | 24,096 | -0.03(-0.48%) |
Feb 04, 2022 | 5.600 | 5.728 | 5.522 | 5.720 | 24,621 | +0.13(+2.41%) |
Feb 03, 2022 | 5.520 | 5.586 | 29,565 | -0.13(-2.21%) | ||
Feb 02, 2022 | 5.760 | 5.830 | 5.442 | 5.712 | 66,567 | +0.06(+1.13%) |
Feb 01, 2022 | 5.589 | 5.757 | 5.461 | 5.648 | 43,331 | +0.24(+4.35%) |
Jan 31, 2022 | 5.120 | 5.413 | 70,898 | +0.24(+4.54%) | ||
Jan 28, 2022 | 5.122 | 5.440 | 4.966 | 5.178 | 83,161 | -0.02(-0.43%) |
Jan 27, 2022 | 5.600 | 5.760 | 5.008 | 5.200 | 96,816 | -0.37(-6.58%) |
Jan 26, 2022 | 5.280 | 6.224 | 5.280 | 5.566 | 290,412 | +0.48(+9.40%) |
Jan 25, 2022 | 4.640 | 5.230 | 4.637 | 5.088 | 141,457 | +0.37(+7.87%) |
Jan 24, 2022 | 4.602 | 4.766 | 4.160 | 4.717 | 132,442 | +0.04(+0.96%) |
Jan 21, 2022 | 5.440 | 5.472 | 4.000 | 4.672 | 239,783 | -0.72(-13.33%) |
Jan 20, 2022 | 5.744 | 5.914 | 5.333 | 5.390 | 167,935 | -0.37(-6.42%) |
Jan 19, 2022 | 6.240 | 6.560 | 5.760 | 5.760 | 172,208 | -0.49(-7.79%) |
Jan 18, 2022 | 6.382 | 6.640 | 6.174 | 6.246 | 189,881 | -0.54(-7.92%) |
Jan 14, 2022 | 6.784 | 0 | +0.86(+14.59%) | |||
Jan 13, 2022 | 6.240 | 6.656 | 5.920 | 5.920 | 203,981 | -0.55(-8.51%) |
Jan 12, 2022 | 6.128 | 6.560 | 6.059 | 6.470 | 99,454 | +0.15(+2.38%) |
Jan 11, 2022 | 6.080 | 6.320 | 6.005 | 6.320 | 55,431 | +0.18(+2.86%) |
Jan 10, 2022 | 6.154 | 6.328 | 5.842 | 6.144 | 80,179 | -0.18(-2.91%) |
Jan 07, 2022 | 6.240 | 6.398 | 6.098 | 6.328 | 50,467 | +0.09(+1.41%) |
Jan 06, 2022 | 6.160 | 6.640 | 6.080 | 6.240 | 63,866 | -0.16(-2.52%) |
Jan 05, 2022 | 6.240 | 6.702 | 6.162 | 6.402 | 135,478 | +0.00(+0.02%) |
Jan 04, 2022 | 6.400 | 6.422 | 6.112 | 6.400 | 71,451 | +0.05(+0.76%) |