Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.860 | 4.060 | 3.740 | 3.890 | 107,062 | -0.05(-1.27%) |
Mar 30, 2022 | 3.880 | 4.075 | 3.840 | 3.940 | 73,662 | +0.00(+0.00%) |
Mar 29, 2022 | 4.050 | 4.160 | 3.940 | 3.940 | 230,208 | -0.01(-0.25%) |
Mar 28, 2022 | 3.950 | 4.030 | 3.810 | 3.950 | 121,954 | -0.03(-0.75%) |
Mar 25, 2022 | 4.130 | 4.130 | 3.945 | 3.980 | 94,260 | -0.11(-2.69%) |
Mar 24, 2022 | 4.260 | 4.462 | 4.090 | 4.090 | 97,093 | -0.12(-2.85%) |
Mar 23, 2022 | 4.450 | 4.520 | 4.160 | 4.210 | 85,619 | -0.22(-4.97%) |
Mar 22, 2022 | 4.450 | 4.550 | 4.350 | 4.430 | 68,504 | +0.08(+1.84%) |
Mar 21, 2022 | 4.790 | 4.830 | 4.070 | 4.350 | 185,919 | -0.42(-8.81%) |
Mar 18, 2022 | 4.440 | 4.820 | 4.440 | 4.770 | 140,449 | +0.21(+4.61%) |
Mar 17, 2022 | 4.720 | 4.901 | 4.490 | 4.560 | 106,710 | -0.23(-4.80%) |
Mar 16, 2022 | 4.580 | 4.810 | 4.450 | 4.790 | 67,484 | +0.25(+5.51%) |
Mar 15, 2022 | 4.500 | 4.640 | 3.940 | 4.540 | 323,170 | +0.02(+0.44%) |
Mar 14, 2022 | 4.830 | 4.830 | 4.280 | 4.520 | 238,409 | -0.21(-4.44%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.440 | 4.730 | 110,963 | -0.25(-5.02%) |
Mar 10, 2022 | 5.410 | 5.410 | 4.900 | 4.980 | 81,019 | -0.23(-4.41%) |
Mar 09, 2022 | 5.220 | 5.340 | 5.120 | 5.210 | 89,655 | -0.03(-0.57%) |
Mar 08, 2022 | 5.060 | 5.420 | 5.000 | 5.240 | 107,432 | +0.22(+4.38%) |
Mar 07, 2022 | 5.420 | 5.420 | 4.910 | 5.020 | 55,710 | -0.25(-4.74%) |
Mar 04, 2022 | 4.770 | 5.510 | 4.624 | 5.270 | 220,881 | +0.46(+9.56%) |
Mar 03, 2022 | 4.730 | 4.880 | 4.620 | 4.810 | 57,113 | +0.12(+2.56%) |
Mar 02, 2022 | 4.720 | 4.781 | 4.600 | 4.690 | 97,378 | -0.01(-0.21%) |
Mar 01, 2022 | 4.900 | 4.930 | 4.610 | 4.700 | 60,777 | -0.13(-2.69%) |
Feb 28, 2022 | 4.620 | 4.930 | 4.580 | 4.830 | 252,149 | +0.21(+4.55%) |
Feb 25, 2022 | 4.720 | 4.720 | 4.500 | 4.620 | 124,512 | -0.09(-1.91%) |
Feb 24, 2022 | 4.610 | 4.780 | 4.500 | 4.710 | 203,511 | -0.09(-1.87%) |
Feb 23, 2022 | 4.700 | 4.980 | 4.610 | 4.800 | 112,132 | +0.05(+1.05%) |
Feb 22, 2022 | 4.910 | 5.000 | 4.700 | 4.750 | 265,707 | -0.11(-2.26%) |
Feb 18, 2022 | 4.860 | 0 | +0.16(+3.40%) | |||
Feb 17, 2022 | 5.040 | 5.040 | 4.700 | 4.700 | 95,659 | -0.37(-7.30%) |
Feb 16, 2022 | 5.340 | 5.340 | 4.910 | 5.070 | 203,588 | -0.13(-2.50%) |
Feb 15, 2022 | 4.950 | 5.205 | 4.950 | 5.200 | 83,310 | +0.29(+5.91%) |
Feb 14, 2022 | 4.970 | 5.110 | 4.900 | 4.910 | 104,317 | -0.08(-1.60%) |
Feb 11, 2022 | 5.080 | 5.315 | 4.950 | 4.990 | 173,365 | -0.07(-1.38%) |
Feb 10, 2022 | 5.010 | 5.100 | 4.960 | 5.060 | 353,236 | +0.00(+0.00%) |
Feb 09, 2022 | 5.030 | 5.250 | 5.000 | 5.060 | 195,855 | +0.03(+0.60%) |
Feb 08, 2022 | 5.160 | 5.300 | 5.000 | 5.030 | 176,791 | -0.17(-3.27%) |
Feb 07, 2022 | 5.380 | 5.395 | 5.150 | 5.200 | 102,505 | +0.06(+1.17%) |
Feb 04, 2022 | 5.000 | 5.220 | 5.000 | 5.140 | 111,938 | +0.02(+0.39%) |
Feb 03, 2022 | 5.450 | 5.560 | 5.030 | 5.120 | 106,700 | -0.29(-5.36%) |
Feb 02, 2022 | 5.710 | 5.710 | 5.460 | 5.410 | 171,464 | -0.30(-5.25%) |
Feb 01, 2022 | 5.840 | 6.040 | 5.630 | 5.710 | 120,282 | -0.07(-1.21%) |
Jan 31, 2022 | 5.640 | 5.920 | 5.780 | 100,266 | +0.23(+4.14%) | |
Jan 28, 2022 | 5.650 | 5.847 | 5.470 | 5.550 | 106,138 | -0.10(-1.77%) |
Jan 27, 2022 | 5.930 | 6.133 | 5.590 | 5.650 | 105,746 | -0.27(-4.56%) |
Jan 26, 2022 | 5.820 | 6.190 | 5.795 | 5.920 | 65,721 | +0.11(+1.89%) |
Jan 25, 2022 | 6.000 | 6.460 | 5.730 | 5.810 | 127,233 | -0.22(-3.65%) |
Jan 24, 2022 | 6.050 | 6.190 | 5.510 | 6.030 | 246,452 | +0.07(+1.17%) |
Jan 21, 2022 | 5.930 | 6.290 | 5.930 | 5.960 | 106,785 | -0.14(-2.30%) |
Jan 20, 2022 | 6.730 | 6.890 | 6.070 | 6.100 | 157,778 | -0.63(-9.36%) |
Jan 19, 2022 | 6.300 | 7.160 | 5.860 | 6.730 | 163,667 | +0.51(+8.20%) |
Jan 18, 2022 | 6.320 | 6.970 | 6.210 | 6.220 | 167,884 | -0.30(-4.60%) |
Jan 14, 2022 | 6.520 | 0 | -0.30(-4.40%) | |||
Jan 13, 2022 | 6.500 | 7.000 | 6.190 | 6.820 | 792,695 | +0.98(+16.78%) |
Jan 12, 2022 | 6.170 | 6.420 | 5.750 | 5.840 | 121,363 | -0.17(-2.83%) |
Jan 11, 2022 | 5.650 | 6.200 | 5.650 | 6.010 | 88,125 | +0.26(+4.52%) |
Jan 10, 2022 | 5.650 | 5.790 | 5.630 | 5.750 | 120,624 | +0.22(+3.98%) |
Jan 07, 2022 | 5.860 | 6.030 | 5.510 | 5.530 | 189,846 | -0.42(-7.06%) |
Jan 06, 2022 | 6.500 | 6.500 | 5.850 | 5.950 | 149,452 | -0.35(-5.56%) |
Jan 05, 2022 | 6.800 | 6.900 | 6.300 | 6.300 | 139,134 | -0.42(-6.25%) |
Jan 04, 2022 | 6.500 | 7.000 | 6.360 | 6.720 | 327,998 | +0.48(+7.69%) |