Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.750 | 4.950 | 4.550 | 4.765 | 108,206 | +0.11(+2.47%) |
Mar 30, 2022 | 4.650 | 4.650 | 4.499 | 4.650 | 1,620 | +0.20(+4.48%) |
Mar 29, 2022 | 4.350 | 4.900 | 4.350 | 4.450 | 5,289 | -0.12(-2.58%) |
Mar 28, 2022 | 4.500 | 4.690 | 4.378 | 4.569 | 7,874 | +0.07(+1.52%) |
Mar 25, 2022 | 4.650 | 4.702 | 4.500 | 4.500 | 10,756 | -0.20(-4.25%) |
Mar 24, 2022 | 4.885 | 4.900 | 4.500 | 4.699 | 10,449 | -0.00(-0.01%) |
Mar 23, 2022 | 4.850 | 4.900 | 4.595 | 4.700 | 3,700 | -0.15(-3.09%) |
Mar 22, 2022 | 4.900 | 4.908 | 4.650 | 4.850 | 12,171 | +0.05(+1.04%) |
Mar 21, 2022 | 4.601 | 4.900 | 4.500 | 4.800 | 14,925 | +0.20(+4.34%) |
Mar 18, 2022 | 4.600 | 4.700 | 4.112 | 4.601 | 17,815 | +0.01(+0.29%) |
Mar 17, 2022 | 4.700 | 4.774 | 4.369 | 4.587 | 8,843 | +0.11(+2.57%) |
Mar 16, 2022 | 4.600 | 4.894 | 4.405 | 4.472 | 12,983 | +0.12(+2.80%) |
Mar 15, 2022 | 4.850 | 5.000 | 4.250 | 4.350 | 40,935 | -0.95(-17.92%) |
Mar 14, 2022 | 6.200 | 6.200 | 5.050 | 5.300 | 22,456 | -0.35(-6.19%) |
Mar 11, 2022 | 5.250 | 6.200 | 5.200 | 5.650 | 149,109 | +0.48(+9.18%) |
Mar 10, 2022 | 4.950 | 5.299 | 4.775 | 5.175 | 7,103 | +0.02(+0.49%) |
Mar 09, 2022 | 5.300 | 5.400 | 4.900 | 5.150 | 15,985 | -0.45(-8.04%) |
Mar 08, 2022 | 5.450 | 6.750 | 5.200 | 5.600 | 151,409 | +0.52(+10.21%) |
Mar 07, 2022 | 4.925 | 5.194 | 4.500 | 5.081 | 19,841 | +0.27(+5.56%) |
Mar 04, 2022 | 4.500 | 4.814 | 4.500 | 4.814 | 1,951 | +0.06(+1.34%) |
Mar 03, 2022 | 4.500 | 4.850 | 4.500 | 4.750 | 2,363 | -0.10(-2.07%) |
Mar 02, 2022 | 5.350 | 5.350 | 4.750 | 4.851 | 4,896 | -0.15(-2.99%) |
Mar 01, 2022 | 4.900 | 5.000 | 4.501 | 5.000 | 17,263 | +0.10(+2.04%) |
Feb 28, 2022 | 4.850 | 4.900 | 4.400 | 4.900 | 7,646 | +0.05(+1.03%) |
Feb 25, 2022 | 5.350 | 4.987 | 4.800 | 4.850 | 17,458 | -0.25(-4.82%) |
Feb 24, 2022 | 4.900 | 5.244 | 4.250 | 5.096 | 87,186 | +0.70(+15.81%) |
Feb 23, 2022 | 4.056 | 4.995 | 3.772 | 4.400 | 58,003 | +0.45(+11.38%) |
Feb 22, 2022 | 3.204 | 4.014 | 3.204 | 3.950 | 68,295 | +0.90(+29.46%) |
Feb 18, 2022 | 3.051 | 0 | -0.94(-23.62%) | |||
Feb 17, 2022 | 3.925 | 4.013 | 3.850 | 3.995 | 1,866 | +0.07(+1.78%) |
Feb 16, 2022 | 3.925 | 4.100 | 3.905 | 3.925 | 1,138 | +0.00(+0.00%) |
Feb 15, 2022 | 4.095 | 4.095 | 3.900 | 3.925 | 4,740 | +0.01(+0.26%) |
Feb 14, 2022 | 3.900 | 4.050 | 3.900 | 3.915 | 3,571 | -0.11(-2.73%) |
Feb 11, 2022 | 4.000 | 4.200 | 3.900 | 4.025 | 4,414 | -0.08(-1.90%) |
Feb 10, 2022 | 4.200 | 4.200 | 4.000 | 4.103 | 2,176 | +0.10(+2.45%) |
Feb 09, 2022 | 4.200 | 4.202 | 4.001 | 4.005 | 2,476 | +0.00(+0.11%) |
Feb 08, 2022 | 4.085 | 4.110 | 4.000 | 4.000 | 2,013 | +0.10(+2.58%) |
Feb 07, 2022 | 3.800 | 3.990 | 3.800 | 3.900 | 1,117 | +0.00(+0.00%) |
Feb 04, 2022 | 3.800 | 4.173 | 3.800 | 3.900 | 882 | -0.15(-3.58%) |
Feb 03, 2022 | 3.800 | 4.183 | 4.045 | 551 | +0.10(+2.53%) | |
Feb 02, 2022 | 4.200 | 4.235 | 3.901 | 3.945 | 6,582 | -0.21(-4.94%) |
Feb 01, 2022 | 4.150 | 4.600 | 4.000 | 4.150 | 5,292 | -0.10(-2.35%) |
Jan 31, 2022 | 4.000 | 4.576 | 3.925 | 4.250 | 8,128 | +0.15(+3.65%) |
Jan 28, 2022 | 3.801 | 4.250 | 3.801 | 4.101 | 2,508 | +0.15(+3.78%) |
Jan 27, 2022 | 4.103 | 4.427 | 3.750 | 3.951 | 8,367 | -0.25(-5.94%) |
Jan 26, 2022 | 4.150 | 4.600 | 4.150 | 4.200 | 4,120 | -0.05(-1.16%) |
Jan 25, 2022 | 4.250 | 4.400 | 3.950 | 4.250 | 3,862 | +0.03(+0.59%) |
Jan 24, 2022 | 4.506 | 4.550 | 4.150 | 4.225 | 21,841 | -0.33(-7.14%) |
Jan 21, 2022 | 4.537 | 4.800 | 4.506 | 4.550 | 8,836 | -0.20(-4.21%) |
Jan 20, 2022 | 4.506 | 5.000 | 4.506 | 4.750 | 8,344 | +0.20(+4.38%) |
Jan 19, 2022 | 4.550 | 4.800 | 4.550 | 4.551 | 11,108 | -0.10(-2.16%) |
Jan 18, 2022 | 4.850 | 4.850 | 4.651 | 4.651 | 13,176 | -0.25(-5.08%) |
Jan 14, 2022 | 4.900 | 0 | -0.05(-1.01%) | |||
Jan 13, 2022 | 5.050 | 5.200 | 4.862 | 4.950 | 15,176 | -0.10(-1.98%) |
Jan 12, 2022 | 5.221 | 5.250 | 4.886 | 5.050 | 18,618 | -0.10(-1.94%) |
Jan 11, 2022 | 4.400 | 5.250 | 4.402 | 5.150 | 37,860 | +0.39(+8.08%) |
Jan 10, 2022 | 4.691 | 4.850 | 4.405 | 4.765 | 48,370 | -0.54(-10.09%) |
Jan 07, 2022 | 3.475 | 5.300 | 3.475 | 5.300 | 186,172 | +1.00(+23.26%) |
Jan 06, 2022 | 3.325 | 5.450 | 3.104 | 4.300 | 682,201 | +0.93(+27.79%) |
Jan 05, 2022 | 3.200 | 3.400 | 3.062 | 3.365 | 63,122 | +0.31(+10.31%) |
Jan 04, 2022 | 3.000 | 3.300 | 3.000 | 3.050 | 14,508 | -0.05(-1.61%) |