Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.972 | 4.998 | 4.858 | 4.858 | 248,794 | -0.11(-2.28%) |
Mar 30, 2022 | 4.937 | 5.050 | 4.893 | 4.972 | 269,772 | +0.01(+0.18%) |
Mar 29, 2022 | 4.954 | 4.980 | 4.806 | 4.963 | 407,462 | +0.04(+0.89%) |
Mar 28, 2022 | 4.902 | 5.023 | 4.849 | 4.919 | 655,798 | +0.05(+1.08%) |
Mar 25, 2022 | 4.919 | 4.954 | 4.779 | 4.867 | 755,813 | -0.08(-1.59%) |
Mar 24, 2022 | 5.103 | 5.120 | 4.919 | 4.945 | 636,740 | -0.12(-2.41%) |
Mar 23, 2022 | 4.998 | 5.094 | 4.875 | 5.068 | 752,148 | +0.10(+2.11%) |
Mar 22, 2022 | 4.910 | 5.059 | 4.893 | 4.963 | 578,317 | +0.04(+0.89%) |
Mar 21, 2022 | 4.692 | 4.937 | 4.683 | 4.919 | 886,485 | +0.24(+5.23%) |
Mar 18, 2022 | 4.605 | 4.832 | 4.561 | 4.675 | 918,626 | +0.11(+2.49%) |
Mar 17, 2022 | 4.998 | 5.094 | 4.377 | 4.561 | 2,059,833 | -0.59(-11.53%) |
Mar 16, 2022 | 4.893 | 5.155 | 4.797 | 5.155 | 1,505,845 | +0.44(+9.26%) |
Mar 15, 2022 | 4.500 | 4.806 | 4.386 | 4.718 | 948,105 | +0.36(+8.22%) |
Mar 14, 2022 | 5.103 | 5.111 | 4.316 | 4.360 | 953,199 | -0.56(-11.37%) |
Mar 11, 2022 | 4.841 | 5.225 | 4.841 | 4.919 | 1,147,145 | +0.14(+2.93%) |
Mar 10, 2022 | 4.657 | 4.893 | 4.622 | 4.779 | 492,654 | +0.11(+2.43%) |
Mar 09, 2022 | 4.465 | 4.709 | 4.465 | 4.666 | 414,454 | +0.20(+4.50%) |
Mar 08, 2022 | 4.535 | 4.535 | 4.395 | 4.465 | 242,690 | +0.03(+0.79%) |
Mar 07, 2022 | 4.526 | 4.736 | 4.351 | 4.430 | 787,138 | -0.12(-2.69%) |
Mar 04, 2022 | 4.578 | 4.578 | 4.395 | 4.552 | 407,307 | +0.03(+0.58%) |
Mar 03, 2022 | 4.509 | 4.622 | 4.386 | 4.526 | 817,004 | +0.08(+1.77%) |
Mar 02, 2022 | 4.386 | 4.535 | 4.354 | 4.447 | 732,807 | +0.08(+1.80%) |
Mar 01, 2022 | 4.474 | 4.578 | 4.281 | 4.369 | 548,003 | -0.07(-1.57%) |
Feb 28, 2022 | 4.325 | 4.657 | 4.325 | 4.439 | 933,596 | +0.22(+5.18%) |
Feb 25, 2022 | 4.315 | 4.418 | 3.987 | 4.220 | 681,165 | -0.10(-2.20%) |
Feb 24, 2022 | 3.969 | 4.359 | 3.900 | 4.315 | 489,730 | -0.03(-0.60%) |
Feb 23, 2022 | 4.964 | 5.058 | 4.289 | 4.341 | 1,584,620 | -0.05(-1.18%) |
Feb 22, 2022 | 4.151 | 4.410 | 4.151 | 4.393 | 769,751 | +0.23(+5.61%) |
Feb 18, 2022 | 4.160 | 0 | +0.03(+0.84%) | |||
Feb 17, 2022 | 4.056 | 4.142 | 4.004 | 4.125 | 239,814 | +0.08(+1.92%) |
Feb 16, 2022 | 3.909 | 4.056 | 3.892 | 4.047 | 132,857 | +0.12(+3.08%) |
Feb 15, 2022 | 3.961 | 4.021 | 3.909 | 3.926 | 134,995 | +0.02(+0.44%) |
Feb 14, 2022 | 3.814 | 3.969 | 3.745 | 3.909 | 141,311 | +0.04(+1.12%) |
Feb 11, 2022 | 3.978 | 4.030 | 3.831 | 3.866 | 159,360 | -0.13(-3.25%) |
Feb 10, 2022 | 4.039 | 4.108 | 3.924 | 3.995 | 281,145 | -0.03(-0.86%) |
Feb 09, 2022 | 3.874 | 4.039 | 3.857 | 4.030 | 190,608 | +0.20(+5.19%) |
Feb 08, 2022 | 3.866 | 3.909 | 3.805 | 3.831 | 105,171 | -0.01(-0.23%) |
Feb 07, 2022 | 3.727 | 3.900 | 3.727 | 3.840 | 129,717 | +0.14(+3.74%) |
Feb 04, 2022 | 3.684 | 3.753 | 3.606 | 3.701 | 83,732 | +0.03(+0.71%) |
Feb 03, 2022 | 3.762 | 3.649 | 3.675 | 111,331 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.753 | 3.892 | 3.653 | 3.753 | 164,473 | -0.03(-0.91%) |
Feb 01, 2022 | 3.537 | 3.796 | 3.520 | 3.788 | 324,639 | +0.33(+9.50%) |
Jan 31, 2022 | 3.364 | 3.485 | 3.459 | 148,836 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.347 | 3.416 | 3.312 | 3.390 | 104,697 | +0.04(+1.29%) |
Jan 27, 2022 | 3.295 | 3.387 | 3.291 | 3.347 | 54,799 | +0.05(+1.57%) |
Jan 26, 2022 | 3.407 | 3.459 | 3.269 | 3.295 | 117,910 | -0.07(-2.06%) |
Jan 25, 2022 | 3.312 | 3.416 | 3.217 | 3.364 | 89,365 | +0.05(+1.57%) |
Jan 24, 2022 | 3.269 | 3.329 | 3.109 | 3.312 | 352,984 | +0.06(+1.86%) |
Jan 21, 2022 | 3.381 | 3.390 | 3.243 | 3.252 | 251,899 | -0.16(-4.57%) |
Jan 20, 2022 | 3.381 | 3.438 | 3.329 | 3.407 | 209,497 | +0.06(+1.81%) |
Jan 19, 2022 | 3.451 | 3.459 | 3.312 | 3.347 | 142,441 | -0.09(-2.52%) |
Jan 18, 2022 | 3.442 | 3.468 | 3.381 | 3.433 | 115,658 | -0.02(-0.50%) |
Jan 14, 2022 | 3.451 | 0 | +0.03(+1.01%) | |||
Jan 13, 2022 | 3.425 | 3.443 | 3.373 | 3.416 | 86,549 | -0.01(-0.25%) |
Jan 12, 2022 | 3.459 | 3.459 | 3.373 | 3.425 | 184,846 | +0.01(+0.25%) |
Jan 11, 2022 | 3.286 | 3.459 | 3.243 | 3.416 | 235,805 | +0.15(+4.50%) |
Jan 10, 2022 | 3.433 | 3.433 | 3.260 | 3.269 | 191,008 | -0.16(-4.55%) |
Jan 07, 2022 | 3.433 | 3.502 | 3.399 | 3.425 | 97,986 | +0.03(+1.02%) |
Jan 06, 2022 | 3.390 | 3.442 | 3.373 | 3.390 | 133,719 | +0.03(+0.77%) |
Jan 05, 2022 | 3.451 | 3.494 | 3.364 | 3.364 | 140,667 | -0.08(-2.26%) |
Jan 04, 2022 | 3.347 | 3.485 | 3.299 | 3.442 | 263,924 | +0.11(+3.38%) |