Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.420 | 5.430 | 5.210 | 5.260 | 649,724 | -0.16(-2.95%) |
Mar 30, 2022 | 5.540 | 5.748 | 5.420 | 5.420 | 1,049,535 | -0.12(-2.17%) |
Mar 29, 2022 | 5.520 | 5.565 | 5.350 | 5.540 | 3,031,659 | +0.09(+1.65%) |
Mar 28, 2022 | 5.450 | 5.580 | 5.400 | 5.450 | 606,879 | +0.04(+0.74%) |
Mar 25, 2022 | 5.610 | 5.730 | 5.381 | 5.410 | 962,590 | -0.14(-2.52%) |
Mar 24, 2022 | 5.600 | 5.695 | 5.455 | 5.550 | 1,895,995 | -0.04(-0.72%) |
Mar 23, 2022 | 5.670 | 5.715 | 5.410 | 5.590 | 997,301 | -0.15(-2.61%) |
Mar 22, 2022 | 5.830 | 6.000 | 5.720 | 5.740 | 2,491,366 | -0.14(-2.38%) |
Mar 21, 2022 | 5.730 | 6.105 | 5.730 | 5.880 | 3,296,459 | -0.06(-1.01%) |
Mar 18, 2022 | 5.170 | 6.050 | 5.170 | 5.940 | 4,360,679 | +0.63(+11.86%) |
Mar 17, 2022 | 5.110 | 5.360 | 5.070 | 5.310 | 2,766,900 | +0.20(+3.91%) |
Mar 16, 2022 | 5.080 | 5.270 | 4.935 | 5.110 | 3,003,272 | +0.10(+2.00%) |
Mar 15, 2022 | 5.000 | 5.160 | 4.980 | 5.010 | 1,017,013 | -0.02(-0.40%) |
Mar 14, 2022 | 5.300 | 5.370 | 4.980 | 5.030 | 1,408,096 | -0.29(-5.45%) |
Mar 11, 2022 | 5.520 | 5.650 | 5.310 | 5.320 | 1,240,846 | -0.16(-2.92%) |
Mar 10, 2022 | 5.360 | 5.550 | 5.320 | 5.480 | 1,094,345 | -0.02(-0.36%) |
Mar 09, 2022 | 5.490 | 5.670 | 5.460 | 5.500 | 1,268,225 | +0.14(+2.61%) |
Mar 08, 2022 | 5.550 | 5.575 | 5.355 | 5.360 | 1,400,364 | -0.21(-3.77%) |
Mar 07, 2022 | 4.950 | 5.880 | 4.940 | 5.570 | 3,081,246 | +0.50(+9.86%) |
Mar 04, 2022 | 5.160 | 5.216 | 4.980 | 5.070 | 655,448 | -0.14(-2.69%) |
Mar 03, 2022 | 5.510 | 5.540 | 5.160 | 5.210 | 596,509 | -0.28(-5.10%) |
Mar 02, 2022 | 5.470 | 5.590 | 5.375 | 5.490 | 888,903 | +0.02(+0.37%) |
Mar 01, 2022 | 5.640 | 5.700 | 5.400 | 5.470 | 756,428 | -0.17(-3.01%) |
Feb 28, 2022 | 5.450 | 5.640 | 5.420 | 5.640 | 999,235 | +0.15(+2.73%) |
Feb 25, 2022 | 5.500 | 5.550 | 5.435 | 5.490 | 1,403,632 | +0.02(+0.37%) |
Feb 24, 2022 | 5.000 | 5.580 | 4.920 | 5.470 | 2,399,502 | +0.09(+1.67%) |
Feb 23, 2022 | 5.720 | 5.720 | 5.370 | 5.380 | 539,103 | -0.27(-4.78%) |
Feb 22, 2022 | 5.640 | 5.831 | 5.610 | 5.650 | 691,498 | -0.09(-1.57%) |
Feb 18, 2022 | 5.740 | 0 | -0.16(-2.71%) | |||
Feb 17, 2022 | 6.100 | 6.120 | 5.880 | 5.900 | 544,185 | -0.22(-3.59%) |
Feb 16, 2022 | 6.210 | 6.210 | 6.000 | 6.120 | 444,710 | -0.16(-2.55%) |
Feb 15, 2022 | 6.070 | 6.285 | 5.990 | 6.280 | 575,305 | +0.36(+6.08%) |
Feb 14, 2022 | 5.960 | 6.130 | 5.875 | 5.920 | 482,686 | -0.06(-1.00%) |
Feb 11, 2022 | 6.240 | 6.275 | 5.905 | 5.980 | 455,743 | -0.21(-3.39%) |
Feb 10, 2022 | 6.160 | 6.430 | 6.100 | 6.190 | 883,307 | -0.04(-0.64%) |
Feb 09, 2022 | 6.050 | 6.250 | 5.990 | 6.230 | 642,542 | +0.28(+4.71%) |
Feb 08, 2022 | 5.810 | 5.970 | 5.700 | 5.950 | 599,885 | +0.12(+2.06%) |
Feb 07, 2022 | 5.710 | 5.945 | 5.680 | 5.830 | 500,191 | +0.11(+1.92%) |
Feb 04, 2022 | 5.660 | 5.850 | 5.560 | 5.720 | 605,655 | +0.01(+0.18%) |
Feb 03, 2022 | 5.790 | 5.710 | 640,029 | -0.23(-3.87%) | ||
Feb 02, 2022 | 6.190 | 6.190 | 5.875 | 5.940 | 936,265 | -0.20(-3.26%) |
Feb 01, 2022 | 5.950 | 6.160 | 5.830 | 6.140 | 1,099,839 | +0.25(+4.24%) |
Jan 31, 2022 | 5.480 | 5.890 | 650,596 | +0.42(+7.68%) | ||
Jan 28, 2022 | 5.290 | 5.470 | 5.200 | 5.470 | 596,182 | +0.11(+2.05%) |
Jan 27, 2022 | 5.480 | 5.630 | 5.295 | 5.360 | 1,032,103 | -0.03(-0.56%) |
Jan 26, 2022 | 5.400 | 5.700 | 5.341 | 5.390 | 761,507 | +0.08(+1.51%) |
Jan 25, 2022 | 5.370 | 5.475 | 5.170 | 5.310 | 803,815 | -0.16(-2.93%) |
Jan 24, 2022 | 5.190 | 5.480 | 4.910 | 5.470 | 1,644,959 | -0.04(-0.73%) |
Jan 21, 2022 | 5.770 | 5.840 | 5.465 | 5.510 | 634,343 | -0.35(-5.97%) |
Jan 20, 2022 | 5.650 | 6.000 | 5.650 | 5.860 | 640,076 | +0.21(+3.72%) |
Jan 19, 2022 | 5.800 | 5.900 | 5.630 | 5.650 | 651,641 | -0.17(-2.92%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.810 | 5.820 | 750,001 | -0.41(-6.58%) |
Jan 14, 2022 | 6.230 | 0 | +0.03(+0.48%) | |||
Jan 13, 2022 | 6.420 | 6.520 | 6.200 | 6.200 | 461,074 | -0.21(-3.28%) |
Jan 12, 2022 | 6.580 | 6.700 | 6.350 | 6.410 | 518,973 | -0.15(-2.29%) |
Jan 11, 2022 | 6.092 | 6.605 | 6.092 | 6.560 | 935,624 | +0.51(+8.43%) |
Jan 10, 2022 | 6.160 | 6.160 | 5.870 | 6.050 | 792,667 | -0.15(-2.42%) |
Jan 07, 2022 | 6.360 | 6.480 | 6.170 | 6.200 | 643,511 | -0.18(-2.82%) |
Jan 06, 2022 | 6.210 | 6.530 | 6.140 | 6.380 | 900,429 | +0.13(+2.08%) |
Jan 05, 2022 | 6.640 | 6.690 | 6.210 | 6.250 | 790,832 | -0.39(-5.87%) |
Jan 04, 2022 | 6.450 | 6.700 | 6.395 | 6.640 | 1,050,533 | +0.20(+3.11%) |