Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.834 | 4.955 | 4.750 | 4.843 | 64,467 | -0.01(-0.19%) |
Mar 30, 2022 | 4.797 | 4.927 | 4.797 | 4.853 | 48,906 | +0.05(+0.97%) |
Mar 29, 2022 | 4.908 | 4.974 | 4.694 | 4.806 | 104,290 | -0.02(-0.39%) |
Mar 28, 2022 | 4.713 | 4.974 | 4.666 | 4.825 | 182,959 | +0.17(+3.60%) |
Mar 25, 2022 | 4.685 | 4.759 | 4.648 | 4.657 | 43,080 | -0.04(-0.79%) |
Mar 24, 2022 | 4.610 | 4.797 | 4.564 | 4.694 | 34,560 | +0.07(+1.61%) |
Mar 23, 2022 | 4.648 | 4.741 | 4.617 | 4.620 | 38,609 | -0.06(-1.20%) |
Mar 22, 2022 | 4.573 | 4.871 | 4.573 | 4.676 | 59,525 | +0.11(+2.45%) |
Mar 21, 2022 | 4.694 | 4.825 | 4.517 | 4.564 | 73,339 | -0.13(-2.78%) |
Mar 18, 2022 | 4.694 | 4.918 | 4.536 | 4.694 | 67,321 | +0.07(+1.61%) |
Mar 17, 2022 | 4.629 | 4.648 | 4.482 | 4.620 | 29,718 | +0.07(+1.64%) |
Mar 16, 2022 | 4.387 | 4.601 | 4.247 | 4.545 | 81,880 | +0.14(+3.17%) |
Mar 15, 2022 | 4.340 | 4.461 | 4.238 | 4.406 | 47,504 | +0.14(+3.28%) |
Mar 14, 2022 | 4.257 | 4.471 | 4.257 | 4.266 | 67,276 | +0.01(+0.22%) |
Mar 11, 2022 | 4.424 | 4.424 | 4.201 | 4.257 | 71,126 | -0.13(-3.02%) |
Mar 10, 2022 | 4.473 | 4.547 | 4.333 | 4.389 | 101,781 | -0.14(-3.08%) |
Mar 09, 2022 | 4.436 | 4.659 | 4.380 | 4.529 | 72,595 | +0.16(+3.62%) |
Mar 08, 2022 | 4.306 | 4.631 | 4.203 | 4.371 | 72,522 | +0.03(+0.64%) |
Mar 07, 2022 | 4.557 | 4.687 | 4.294 | 4.343 | 226,376 | -0.26(-5.66%) |
Mar 04, 2022 | 4.761 | 4.789 | 4.557 | 4.603 | 105,892 | -0.21(-4.44%) |
Mar 03, 2022 | 4.994 | 4.994 | 4.789 | 4.817 | 51,976 | -0.15(-3.00%) |
Mar 02, 2022 | 5.077 | 5.152 | 4.919 | 4.966 | 76,778 | -0.14(-2.73%) |
Mar 01, 2022 | 5.263 | 5.347 | 5.031 | 5.105 | 87,957 | -0.12(-2.31%) |
Feb 28, 2022 | 5.077 | 5.412 | 4.994 | 5.226 | 97,796 | +0.08(+1.63%) |
Feb 25, 2022 | 4.845 | 5.189 | 4.910 | 5.142 | 149,360 | +0.33(+6.76%) |
Feb 24, 2022 | 4.557 | 4.882 | 4.510 | 4.817 | 88,334 | +0.10(+2.17%) |
Feb 23, 2022 | 4.929 | 5.059 | 4.678 | 4.715 | 124,629 | -0.17(-3.43%) |
Feb 22, 2022 | 5.031 | 5.087 | 4.877 | 4.882 | 73,441 | -0.21(-4.20%) |
Feb 18, 2022 | 5.096 | 0 | -0.03(-0.54%) | |||
Feb 17, 2022 | 5.226 | 5.254 | 5.031 | 5.124 | 66,096 | -0.14(-2.65%) |
Feb 16, 2022 | 5.226 | 5.366 | 5.152 | 5.263 | 36,848 | +0.06(+1.07%) |
Feb 15, 2022 | 5.059 | 5.338 | 5.059 | 5.208 | 71,445 | +0.20(+4.09%) |
Feb 14, 2022 | 5.096 | 5.189 | 4.975 | 5.003 | 70,143 | -0.15(-2.89%) |
Feb 11, 2022 | 5.394 | 5.440 | 5.031 | 5.152 | 121,095 | -0.24(-4.52%) |
Feb 10, 2022 | 5.377 | 5.609 | 5.322 | 5.396 | 104,698 | -0.10(-1.86%) |
Feb 09, 2022 | 5.359 | 5.526 | 5.173 | 5.498 | 115,650 | +0.21(+4.04%) |
Feb 08, 2022 | 5.247 | 5.354 | 5.201 | 5.284 | 55,440 | +0.09(+1.79%) |
Feb 07, 2022 | 5.024 | 5.312 | 5.024 | 5.192 | 123,536 | +0.18(+3.52%) |
Feb 04, 2022 | 4.885 | 5.071 | 4.801 | 5.015 | 68,755 | +0.13(+2.66%) |
Feb 03, 2022 | 4.894 | 4.792 | 4.885 | 48,271 | -0.10(-2.05%) | |
Feb 02, 2022 | 5.238 | 5.238 | 4.922 | 4.987 | 55,225 | -0.19(-3.59%) |
Feb 01, 2022 | 5.062 | 5.266 | 4.978 | 5.173 | 81,590 | +0.16(+3.15%) |
Jan 31, 2022 | 4.801 | 5.062 | 5.015 | 80,406 | +0.19(+3.85%) | |
Jan 28, 2022 | 4.867 | 4.913 | 4.644 | 4.829 | 81,731 | -0.05(-0.95%) |
Jan 27, 2022 | 5.015 | 5.062 | 4.750 | 4.876 | 47,893 | -0.07(-1.32%) |
Jan 26, 2022 | 4.987 | 5.089 | 4.848 | 4.941 | 61,789 | +0.03(+0.57%) |
Jan 25, 2022 | 4.718 | 5.145 | 4.681 | 4.913 | 111,631 | +0.07(+1.34%) |
Jan 24, 2022 | 4.774 | 4.950 | 4.504 | 4.848 | 208,721 | -0.09(-1.88%) |
Jan 21, 2022 | 5.108 | 5.173 | 4.876 | 4.941 | 179,347 | -0.24(-4.66%) |
Jan 20, 2022 | 5.229 | 5.916 | 5.164 | 5.182 | 233,090 | +0.02(+0.36%) |
Jan 19, 2022 | 5.164 | 5.294 | 5.108 | 5.164 | 89,470 | +0.01(+0.18%) |
Jan 18, 2022 | 5.322 | 5.322 | 5.006 | 5.154 | 93,432 | -0.22(-4.15%) |
Jan 14, 2022 | 5.377 | 0 | -0.17(-3.02%) | |||
Jan 13, 2022 | 5.461 | 5.809 | 5.303 | 5.544 | 294,004 | +0.15(+2.75%) |
Jan 12, 2022 | 4.894 | 5.433 | 4.764 | 5.396 | 360,495 | +0.66(+13.92%) |
Jan 11, 2022 | 4.551 | 4.829 | 4.421 | 4.736 | 117,820 | +0.23(+5.15%) |
Jan 10, 2022 | 4.653 | 4.653 | 4.384 | 4.504 | 44,483 | -0.19(-3.96%) |
Jan 07, 2022 | 4.709 | 4.820 | 4.560 | 4.690 | 72,376 | -0.02(-0.44%) |
Jan 06, 2022 | 4.405 | 4.757 | 4.377 | 4.711 | 99,957 | +0.31(+6.95%) |
Jan 05, 2022 | 4.229 | 4.680 | 4.206 | 4.405 | 343,937 | +0.15(+3.49%) |
Jan 04, 2022 | 4.433 | 4.451 | 4.182 | 4.257 | 84,935 | -0.11(-2.55%) |