Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.280 | 5.390 | 5.270 | 5.290 | 13,201,755 | -0.03(-0.56%) |
Mar 30, 2022 | 5.370 | 5.450 | 5.240 | 5.320 | 13,974,154 | -0.12(-2.21%) |
Mar 29, 2022 | 5.270 | 5.500 | 5.250 | 5.440 | 7,397,014 | +0.23(+4.41%) |
Mar 28, 2022 | 5.260 | 5.280 | 5.170 | 5.210 | 6,793,751 | -0.12(-2.25%) |
Mar 25, 2022 | 5.220 | 5.335 | 5.210 | 5.330 | 4,785,985 | +0.06(+1.14%) |
Mar 24, 2022 | 5.240 | 5.330 | 5.190 | 5.270 | 5,927,759 | +0.07(+1.35%) |
Mar 23, 2022 | 5.210 | 5.300 | 5.125 | 5.200 | 5,092,580 | -0.06(-1.14%) |
Mar 22, 2022 | 5.260 | 5.330 | 5.220 | 5.260 | 6,505,732 | +0.06(+1.15%) |
Mar 21, 2022 | 5.360 | 5.360 | 5.150 | 5.200 | 3,625,315 | -0.07(-1.33%) |
Mar 18, 2022 | 5.150 | 5.290 | 5.070 | 5.270 | 5,423,612 | +0.09(+1.74%) |
Mar 17, 2022 | 5.100 | 5.200 | 5.040 | 5.180 | 4,508,908 | +0.09(+1.77%) |
Mar 16, 2022 | 4.980 | 5.110 | 4.950 | 5.090 | 10,285,639 | +0.17(+3.46%) |
Mar 15, 2022 | 4.710 | 4.930 | 4.630 | 4.920 | 7,046,958 | +0.20(+4.24%) |
Mar 14, 2022 | 4.850 | 4.870 | 4.630 | 4.720 | 6,673,825 | -0.06(-1.26%) |
Mar 11, 2022 | 4.830 | 4.890 | 4.720 | 4.780 | 6,730,255 | +0.05(+1.06%) |
Mar 10, 2022 | 4.870 | 4.715 | 4.730 | 7,619,878 | -0.23(-4.64%) | |
Mar 09, 2022 | 4.910 | 4.985 | 4.770 | 4.960 | 14,616,782 | +0.20(+4.20%) |
Mar 08, 2022 | 4.480 | 4.810 | 4.425 | 4.760 | 20,414,656 | +0.33(+7.45%) |
Mar 07, 2022 | 4.710 | 4.740 | 4.345 | 4.430 | 18,130,562 | -0.31(-6.54%) |
Mar 04, 2022 | 5.000 | 5.025 | 4.655 | 4.740 | 29,995,544 | -0.36(-7.06%) |
Mar 03, 2022 | 5.180 | 5.180 | 5.015 | 5.100 | 7,573,611 | +0.01(+0.20%) |
Mar 02, 2022 | 5.100 | 5.100 | 4.900 | 5.090 | 11,015,867 | +0.11(+2.21%) |
Mar 01, 2022 | 5.050 | 5.150 | 4.980 | 4.980 | 9,968,652 | -0.12(-2.35%) |
Feb 28, 2022 | 5.060 | 5.125 | 4.970 | 5.100 | 8,834,428 | -0.04(-0.78%) |
Feb 25, 2022 | 5.070 | 5.186 | 5.105 | 5.140 | 8,486,592 | +0.10(+1.98%) |
Feb 24, 2022 | 4.960 | 5.070 | 4.845 | 5.040 | 13,967,700 | -0.09(-1.75%) |
Feb 23, 2022 | 5.400 | 5.510 | 5.080 | 5.130 | 15,089,618 | -0.36(-6.56%) |
Feb 22, 2022 | 5.500 | 5.675 | 5.420 | 5.490 | 7,103,463 | -0.09(-1.61%) |
Feb 18, 2022 | 5.580 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.600 | 5.720 | 5.580 | 5.630 | 6,480,719 | -0.08(-1.40%) |
Feb 16, 2022 | 5.680 | 5.780 | 5.600 | 5.710 | 7,002,237 | +0.02(+0.35%) |
Feb 15, 2022 | 5.480 | 5.740 | 5.461 | 5.690 | 8,408,169 | +0.28(+5.18%) |
Feb 14, 2022 | 5.590 | 5.620 | 5.370 | 5.410 | 8,572,070 | -0.19(-3.39%) |
Feb 11, 2022 | 5.570 | 5.725 | 5.510 | 5.600 | 13,814,195 | +0.01(+0.18%) |
Feb 10, 2022 | 6.010 | 6.050 | 5.563 | 5.590 | 15,802,472 | -0.49(-8.06%) |
Feb 09, 2022 | 5.900 | 6.080 | 5.870 | 6.080 | 11,485,369 | +0.20(+3.40%) |
Feb 08, 2022 | 5.910 | 5.930 | 5.800 | 5.880 | 12,833,993 | +0.02(+0.34%) |
Feb 07, 2022 | 6.020 | 6.020 | 5.850 | 5.860 | 10,101,144 | -0.12(-2.01%) |
Feb 04, 2022 | 6.030 | 6.030 | 5.930 | 5.980 | 5,101,372 | -0.07(-1.16%) |
Feb 03, 2022 | 6.160 | 6.030 | 6.050 | 6,458,787 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.220 | 6.330 | 6.190 | 6.260 | 6,544,062 | +0.04(+0.64%) |
Feb 01, 2022 | 6.130 | 6.285 | 6.130 | 6.220 | 4,800,975 | +0.10(+1.63%) |
Jan 31, 2022 | 6.060 | 6.010 | 6.120 | 5,158,898 | +0.02(+0.33%) | |
Jan 28, 2022 | 5.870 | 6.120 | 5.870 | 6.100 | 11,642,759 | +0.15(+2.52%) |
Jan 27, 2022 | 6.050 | 6.220 | 5.875 | 5.950 | 8,905,630 | -0.03(-0.50%) |
Jan 26, 2022 | 6.040 | 6.210 | 5.970 | 5.980 | 14,319,884 | +0.02(+0.34%) |
Jan 25, 2022 | 5.640 | 5.980 | 5.580 | 5.960 | 17,420,976 | +0.23(+4.01%) |
Jan 24, 2022 | 5.700 | 5.750 | 5.280 | 5.730 | 20,994,620 | -0.12(-2.05%) |
Jan 21, 2022 | 6.240 | 6.320 | 5.840 | 5.850 | 19,416,192 | -0.44(-7.00%) |
Jan 20, 2022 | 6.600 | 6.630 | 6.280 | 6.290 | 7,297,026 | -0.29(-4.41%) |
Jan 19, 2022 | 6.740 | 6.810 | 6.570 | 6.580 | 5,335,433 | -0.12(-1.79%) |
Jan 18, 2022 | 6.760 | 6.780 | 6.665 | 6.700 | 6,333,906 | -0.12(-1.76%) |
Jan 14, 2022 | 6.820 | 0 | +0.09(+1.34%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.695 | 6.730 | 7,583,132 | -0.04(-0.59%) |
Jan 12, 2022 | 6.490 | 6.770 | 6.470 | 6.770 | 9,156,565 | +0.29(+4.48%) |
Jan 11, 2022 | 6.420 | 6.490 | 6.330 | 6.480 | 5,809,464 | +0.11(+1.73%) |
Jan 10, 2022 | 6.500 | 6.510 | 6.290 | 6.370 | 8,168,632 | -0.18(-2.75%) |
Jan 07, 2022 | 6.590 | 6.615 | 6.460 | 6.550 | 4,232,913 | -0.05(-0.76%) |
Jan 06, 2022 | 6.680 | 6.708 | 6.525 | 6.600 | 4,390,353 | -0.02(-0.30%) |
Jan 05, 2022 | 6.680 | 6.930 | 6.615 | 6.620 | 7,966,352 | -0.05(-0.75%) |
Jan 04, 2022 | 6.680 | 6.765 | 6.640 | 6.670 | 6,814,454 | -0.01(-0.15%) |