Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.700 | 4.800 | 4.336 | 4.400 | 33,471 | -0.30(-6.38%) |
Mar 30, 2022 | 4.723 | 4.900 | 4.500 | 4.700 | 12,612 | +0.00(+0.00%) |
Mar 29, 2022 | 5.200 | 5.200 | 4.651 | 4.700 | 36,315 | -0.30(-6.00%) |
Mar 28, 2022 | 4.700 | 5.100 | 4.701 | 5.000 | 40,405 | +0.35(+7.60%) |
Mar 25, 2022 | 4.900 | 4.999 | 4.415 | 4.647 | 47,372 | -0.28(-5.70%) |
Mar 24, 2022 | 4.700 | 5.101 | 4.502 | 4.928 | 88,096 | +0.40(+8.83%) |
Mar 23, 2022 | 4.800 | 4.760 | 4.304 | 4.528 | 34,419 | +0.05(+1.09%) |
Mar 22, 2022 | 4.350 | 4.730 | 4.250 | 4.479 | 82,894 | +0.23(+5.39%) |
Mar 21, 2022 | 4.100 | 4.259 | 3.974 | 4.250 | 22,644 | -0.00(-0.07%) |
Mar 18, 2022 | 4.126 | 4.400 | 3.970 | 4.253 | 47,269 | +0.28(+7.13%) |
Mar 17, 2022 | 3.900 | 4.000 | 3.721 | 3.970 | 21,719 | +0.16(+4.09%) |
Mar 16, 2022 | 3.700 | 3.911 | 3.510 | 3.814 | 35,524 | +0.20(+5.50%) |
Mar 15, 2022 | 3.600 | 3.700 | 3.500 | 3.615 | 22,475 | +0.29(+8.82%) |
Mar 14, 2022 | 3.700 | 3.862 | 3.300 | 3.322 | 48,330 | -0.36(-9.70%) |
Mar 11, 2022 | 3.800 | 4.049 | 3.600 | 3.679 | 12,916 | -0.05(-1.39%) |
Mar 10, 2022 | 3.900 | 4.001 | 3.640 | 3.731 | 16,986 | -0.27(-6.73%) |
Mar 09, 2022 | 3.900 | 4.100 | 3.600 | 4.000 | 85,733 | +0.45(+12.61%) |
Mar 08, 2022 | 3.620 | 3.620 | 3.420 | 3.552 | 38,911 | -0.07(-1.88%) |
Mar 07, 2022 | 4.100 | 4.100 | 3.600 | 3.620 | 32,164 | -0.34(-8.66%) |
Mar 04, 2022 | 4.100 | 4.275 | 3.950 | 3.963 | 17,844 | -0.12(-3.01%) |
Mar 03, 2022 | 4.485 | 4.550 | 3.900 | 4.086 | 40,552 | -0.30(-6.82%) |
Mar 02, 2022 | 4.200 | 4.400 | 4.099 | 4.385 | 26,134 | +0.08(+1.98%) |
Mar 01, 2022 | 4.400 | 4.730 | 4.010 | 4.300 | 89,420 | +0.16(+3.97%) |
Feb 28, 2022 | 3.850 | 4.387 | 3.850 | 4.136 | 60,821 | +0.23(+5.78%) |
Feb 25, 2022 | 3.470 | 4.100 | 3.567 | 3.910 | 54,160 | +0.44(+12.68%) |
Feb 24, 2022 | 3.167 | 3.690 | 3.100 | 3.470 | 83,522 | -0.08(-2.25%) |
Feb 23, 2022 | 3.600 | 3.747 | 3.505 | 3.550 | 29,819 | -0.01(-0.28%) |
Feb 22, 2022 | 3.700 | 3.919 | 3.520 | 3.560 | 76,826 | -0.35(-8.93%) |
Feb 18, 2022 | 3.909 | 0 | -0.30(-7.13%) | |||
Feb 17, 2022 | 4.400 | 4.500 | 4.200 | 4.209 | 56,147 | -0.29(-6.47%) |
Feb 16, 2022 | 4.300 | 4.500 | 4.204 | 4.500 | 47,178 | +0.17(+4.00%) |
Feb 15, 2022 | 4.300 | 4.432 | 4.130 | 4.327 | 55,936 | -0.03(-0.73%) |
Feb 14, 2022 | 4.400 | 4.527 | 4.300 | 4.359 | 25,499 | -0.01(-0.34%) |
Feb 11, 2022 | 4.564 | 4.700 | 4.300 | 4.374 | 38,730 | -0.23(-4.91%) |
Feb 10, 2022 | 4.607 | 4.750 | 4.480 | 4.600 | 63,527 | -0.15(-3.16%) |
Feb 09, 2022 | 4.400 | 4.996 | 4.350 | 4.750 | 52,682 | +0.32(+7.22%) |
Feb 08, 2022 | 4.467 | 4.598 | 4.295 | 4.430 | 29,676 | -0.04(-0.83%) |
Feb 07, 2022 | 4.607 | 4.751 | 4.300 | 4.467 | 69,949 | +0.19(+4.37%) |
Feb 04, 2022 | 4.200 | 4.288 | 4.006 | 4.280 | 53,041 | +0.18(+4.39%) |
Feb 03, 2022 | 4.200 | 4.100 | 4.100 | 27,328 | -0.21(-4.87%) | |
Feb 02, 2022 | 4.479 | 4.580 | 4.200 | 4.310 | 47,530 | -0.24(-5.27%) |
Feb 01, 2022 | 4.400 | 4.851 | 4.400 | 4.550 | 68,168 | +0.14(+3.29%) |
Jan 31, 2022 | 4.100 | 4.500 | 4.405 | 42,496 | +0.12(+2.70%) | |
Jan 28, 2022 | 4.300 | 4.400 | 4.050 | 4.289 | 42,447 | -0.01(-0.26%) |
Jan 27, 2022 | 4.465 | 4.600 | 4.040 | 4.300 | 67,229 | -0.01(-0.21%) |
Jan 26, 2022 | 4.656 | 4.656 | 4.250 | 4.309 | 34,846 | -0.10(-2.38%) |
Jan 25, 2022 | 4.261 | 4.695 | 4.100 | 4.414 | 49,131 | +0.08(+1.85%) |
Jan 24, 2022 | 4.500 | 4.505 | 4.110 | 4.334 | 53,370 | -0.25(-5.43%) |
Jan 21, 2022 | 4.500 | 4.900 | 4.400 | 4.583 | 116,610 | -0.06(-1.40%) |
Jan 20, 2022 | 5.100 | 5.199 | 4.500 | 4.648 | 122,062 | -0.40(-7.98%) |
Jan 19, 2022 | 5.500 | 5.500 | 5.050 | 5.051 | 135,561 | -0.27(-5.16%) |
Jan 18, 2022 | 5.700 | 6.399 | 5.275 | 5.326 | 247,815 | -0.34(-6.05%) |
Jan 14, 2022 | 5.669 | 0 | -0.13(-2.26%) | |||
Jan 13, 2022 | 6.000 | 6.350 | 5.700 | 5.800 | 164,308 | -0.20(-3.33%) |
Jan 12, 2022 | 6.000 | 6.599 | 5.900 | 6.000 | 93,669 | +0.16(+2.79%) |
Jan 11, 2022 | 5.799 | 6.000 | 5.750 | 5.837 | 33,805 | +0.04(+0.66%) |
Jan 10, 2022 | 6.100 | 6.152 | 5.700 | 5.799 | 76,961 | -0.35(-5.74%) |
Jan 07, 2022 | 6.201 | 6.300 | 6.010 | 6.152 | 55,059 | +0.10(+1.67%) |
Jan 06, 2022 | 6.200 | 6.499 | 6.001 | 6.051 | 83,649 | -0.65(-9.69%) |
Jan 05, 2022 | 6.500 | 7.408 | 6.350 | 6.700 | 250,259 | +0.23(+3.51%) |
Jan 04, 2022 | 6.300 | 6.700 | 6.121 | 6.473 | 119,578 | +0.21(+3.35%) |