Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.590 | 5.620 | 5.430 | 5.590 | 12,793 | +0.04(+0.72%) |
Mar 30, 2022 | 5.320 | 5.730 | 5.320 | 5.550 | 38,565 | +0.20(+3.74%) |
Mar 29, 2022 | 5.370 | 5.392 | 5.320 | 5.350 | 15,661 | +0.01(+0.19%) |
Mar 28, 2022 | 5.380 | 5.380 | 5.265 | 5.340 | 22,152 | -0.09(-1.66%) |
Mar 25, 2022 | 5.410 | 5.435 | 5.330 | 5.430 | 17,636 | +0.09(+1.69%) |
Mar 24, 2022 | 5.340 | 5.430 | 5.338 | 5.340 | 19,527 | -0.05(-0.93%) |
Mar 23, 2022 | 5.540 | 5.540 | 5.350 | 5.390 | 35,501 | -0.20(-3.58%) |
Mar 22, 2022 | 5.380 | 5.590 | 5.380 | 5.590 | 34,852 | +0.17(+3.14%) |
Mar 21, 2022 | 5.410 | 5.660 | 5.270 | 5.420 | 25,115 | +0.06(+1.12%) |
Mar 18, 2022 | 5.334 | 5.445 | 5.230 | 5.360 | 23,729 | +0.08(+1.52%) |
Mar 17, 2022 | 5.390 | 5.390 | 5.175 | 5.280 | 13,630 | +0.15(+2.92%) |
Mar 16, 2022 | 5.020 | 5.290 | 4.975 | 5.130 | 28,345 | +0.07(+1.38%) |
Mar 15, 2022 | 5.050 | 5.100 | 4.950 | 5.060 | 83,383 | -0.17(-3.25%) |
Mar 14, 2022 | 5.270 | 5.270 | 5.060 | 5.230 | 22,726 | -0.08(-1.51%) |
Mar 11, 2022 | 5.490 | 5.592 | 5.020 | 5.310 | 15,653 | -0.19(-3.45%) |
Mar 10, 2022 | 5.520 | 5.520 | 5.170 | 5.500 | 26,030 | -0.03(-0.54%) |
Mar 09, 2022 | 5.180 | 5.550 | 5.138 | 5.530 | 41,777 | +0.46(+9.07%) |
Mar 08, 2022 | 4.930 | 5.240 | 4.880 | 5.070 | 28,029 | +0.11(+2.22%) |
Mar 07, 2022 | 4.900 | 5.025 | 4.840 | 4.960 | 30,033 | +0.01(+0.20%) |
Mar 04, 2022 | 5.010 | 5.130 | 4.860 | 4.950 | 29,973 | -0.06(-1.20%) |
Mar 03, 2022 | 5.280 | 5.334 | 5.010 | 5.010 | 36,428 | -0.32(-6.00%) |
Mar 02, 2022 | 5.210 | 5.400 | 5.170 | 5.330 | 31,985 | +0.09(+1.72%) |
Mar 01, 2022 | 5.160 | 5.380 | 5.160 | 5.240 | 20,841 | -0.11(-2.06%) |
Feb 28, 2022 | 5.100 | 5.365 | 5.100 | 5.350 | 29,290 | +0.22(+4.29%) |
Feb 25, 2022 | 5.120 | 5.240 | 5.066 | 5.130 | 26,384 | -0.10(-1.91%) |
Feb 24, 2022 | 5.050 | 5.260 | 4.980 | 5.230 | 35,372 | -0.06(-1.13%) |
Feb 23, 2022 | 5.200 | 5.516 | 5.100 | 5.290 | 31,690 | +0.18(+3.52%) |
Feb 22, 2022 | 5.110 | 5.230 | 5.110 | 5.110 | 24,945 | -0.12(-2.29%) |
Feb 18, 2022 | 5.230 | 0 | +0.03(+0.58%) | |||
Feb 17, 2022 | 5.320 | 5.320 | 5.120 | 5.200 | 15,029 | -0.17(-3.17%) |
Feb 16, 2022 | 5.300 | 5.460 | 5.210 | 5.370 | 62,839 | +0.03(+0.56%) |
Feb 15, 2022 | 5.000 | 5.370 | 5.000 | 5.340 | 30,045 | +0.34(+6.80%) |
Feb 14, 2022 | 5.000 | 5.120 | 4.960 | 5.000 | 46,374 | -0.11(-2.15%) |
Feb 11, 2022 | 5.320 | 5.400 | 5.110 | 5.110 | 23,297 | -0.25(-4.66%) |
Feb 10, 2022 | 5.100 | 5.400 | 5.010 | 5.360 | 27,383 | +0.29(+5.72%) |
Feb 09, 2022 | 5.130 | 5.390 | 5.040 | 5.070 | 95,858 | -0.01(-0.20%) |
Feb 08, 2022 | 5.060 | 5.060 | 4.870 | 5.080 | 18,802 | +0.01(+0.20%) |
Feb 07, 2022 | 4.990 | 5.086 | 4.940 | 5.070 | 34,956 | +0.12(+2.42%) |
Feb 04, 2022 | 5.120 | 5.120 | 4.811 | 4.950 | 22,658 | +0.03(+0.61%) |
Feb 03, 2022 | 4.920 | 4.920 | 60,766 | -0.25(-4.84%) | ||
Feb 02, 2022 | 5.520 | 5.520 | 5.120 | 5.170 | 46,074 | -0.38(-6.85%) |
Feb 01, 2022 | 5.370 | 5.750 | 5.175 | 5.550 | 31,802 | +0.21(+3.93%) |
Jan 31, 2022 | 5.000 | 5.390 | 4.960 | 5.340 | 40,192 | +0.19(+3.69%) |
Jan 28, 2022 | 4.970 | 5.340 | 4.820 | 5.150 | 56,928 | +0.20(+4.04%) |
Jan 27, 2022 | 5.010 | 5.040 | 4.830 | 4.950 | 53,747 | -0.04(-0.80%) |
Jan 26, 2022 | 5.150 | 5.293 | 4.920 | 4.990 | 52,418 | -0.10(-1.96%) |
Jan 25, 2022 | 5.100 | 5.180 | 4.895 | 5.090 | 69,931 | +0.00(+0.00%) |
Jan 24, 2022 | 5.200 | 5.260 | 4.830 | 5.090 | 206,643 | -0.41(-7.45%) |
Jan 21, 2022 | 5.840 | 5.840 | 5.450 | 5.500 | 126,758 | -0.46(-7.72%) |
Jan 20, 2022 | 5.880 | 6.050 | 5.750 | 5.960 | 251,886 | +0.16(+2.76%) |
Jan 19, 2022 | 5.700 | 5.855 | 5.560 | 5.800 | 83,304 | +0.18(+3.20%) |
Jan 18, 2022 | 5.700 | 5.700 | 5.540 | 5.620 | 52,612 | -0.25(-4.26%) |
Jan 14, 2022 | 5.870 | 0 | +0.09(+1.56%) | |||
Jan 13, 2022 | 6.020 | 6.040 | 5.760 | 5.780 | 36,272 | -0.28(-4.62%) |
Jan 12, 2022 | 5.950 | 6.140 | 5.857 | 6.060 | 36,596 | +0.16(+2.71%) |
Jan 11, 2022 | 5.860 | 6.062 | 5.790 | 5.900 | 45,273 | -0.01(-0.17%) |
Jan 10, 2022 | 5.900 | 5.980 | 5.720 | 5.910 | 85,925 | -0.13(-2.15%) |
Jan 07, 2022 | 5.930 | 6.190 | 5.800 | 6.040 | 28,736 | +0.06(+1.00%) |
Jan 06, 2022 | 6.250 | 6.330 | 5.860 | 5.980 | 45,941 | -0.14(-2.29%) |
Jan 05, 2022 | 6.480 | 6.800 | 6.040 | 6.120 | 91,203 | -0.37(-5.70%) |
Jan 04, 2022 | 6.810 | 6.826 | 6.340 | 6.490 | 71,034 | -0.17(-2.55%) |