Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.160 | 4.160 | 3.955 | 4.120 | 663,588 | -0.04(-0.96%) |
Mar 30, 2022 | 4.240 | 4.490 | 4.140 | 4.160 | 629,512 | -0.15(-3.48%) |
Mar 29, 2022 | 4.070 | 4.480 | 4.060 | 4.310 | 943,751 | +0.33(+8.29%) |
Mar 28, 2022 | 4.030 | 4.080 | 3.840 | 3.980 | 784,638 | -0.05(-1.24%) |
Mar 25, 2022 | 4.100 | 4.178 | 3.970 | 4.030 | 440,645 | -0.06(-1.47%) |
Mar 24, 2022 | 4.350 | 4.370 | 4.070 | 4.090 | 625,173 | -0.26(-5.98%) |
Mar 23, 2022 | 4.440 | 4.540 | 4.350 | 4.350 | 345,876 | -0.15(-3.33%) |
Mar 22, 2022 | 4.290 | 4.550 | 4.280 | 4.500 | 559,020 | +0.22(+5.14%) |
Mar 21, 2022 | 4.420 | 4.475 | 4.260 | 4.280 | 388,766 | -0.16(-3.60%) |
Mar 18, 2022 | 4.270 | 4.500 | 4.270 | 4.440 | 485,862 | +0.18(+4.23%) |
Mar 17, 2022 | 4.300 | 4.390 | 4.220 | 4.260 | 305,938 | -0.05(-1.16%) |
Mar 16, 2022 | 4.320 | 4.422 | 4.251 | 4.310 | 468,601 | +0.06(+1.41%) |
Mar 15, 2022 | 4.120 | 4.320 | 4.090 | 4.250 | 329,539 | +0.15(+3.66%) |
Mar 14, 2022 | 4.300 | 4.450 | 4.080 | 4.100 | 518,958 | -0.24(-5.53%) |
Mar 11, 2022 | 4.540 | 4.560 | 4.330 | 4.340 | 532,949 | -0.20(-4.41%) |
Mar 10, 2022 | 4.740 | 4.740 | 4.470 | 4.540 | 386,248 | -0.27(-5.61%) |
Mar 09, 2022 | 4.630 | 5.060 | 4.630 | 4.810 | 560,149 | +0.29(+6.42%) |
Mar 08, 2022 | 4.640 | 4.730 | 4.450 | 4.520 | 497,820 | -0.12(-2.59%) |
Mar 07, 2022 | 4.480 | 4.725 | 4.410 | 4.640 | 489,256 | +0.06(+1.31%) |
Mar 04, 2022 | 4.660 | 4.710 | 4.330 | 4.580 | 549,326 | -0.14(-2.97%) |
Mar 03, 2022 | 4.980 | 5.100 | 4.660 | 4.720 | 352,192 | -0.26(-5.22%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.820 | 4.980 | 412,558 | +0.13(+2.68%) |
Mar 01, 2022 | 4.880 | 4.980 | 4.610 | 4.850 | 573,267 | -0.02(-0.41%) |
Feb 28, 2022 | 4.910 | 4.970 | 4.780 | 4.870 | 363,299 | -0.07(-1.42%) |
Feb 25, 2022 | 4.840 | 4.940 | 4.770 | 4.940 | 346,365 | +0.06(+1.23%) |
Feb 24, 2022 | 4.440 | 4.880 | 4.350 | 4.880 | 925,580 | +0.32(+7.02%) |
Feb 23, 2022 | 4.950 | 4.970 | 4.500 | 4.560 | 875,391 | -0.33(-6.75%) |
Feb 22, 2022 | 5.030 | 5.035 | 4.860 | 4.890 | 642,823 | -0.22(-4.31%) |
Feb 18, 2022 | 5.110 | 0 | +0.02(+0.39%) | |||
Feb 17, 2022 | 5.200 | 5.310 | 5.000 | 5.090 | 337,617 | -0.17(-3.23%) |
Feb 16, 2022 | 5.280 | 5.340 | 5.030 | 5.260 | 514,230 | -0.06(-1.13%) |
Feb 15, 2022 | 5.160 | 5.400 | 5.160 | 5.320 | 430,993 | +0.17(+3.30%) |
Feb 14, 2022 | 5.540 | 5.600 | 5.130 | 5.150 | 632,660 | -0.43(-7.71%) |
Feb 11, 2022 | 5.340 | 5.630 | 5.331 | 5.580 | 905,902 | +0.24(+4.49%) |
Feb 10, 2022 | 5.990 | 6.050 | 5.225 | 5.340 | 1,555,914 | -0.43(-7.45%) |
Feb 09, 2022 | 5.470 | 6.050 | 5.415 | 5.770 | 1,914,085 | +0.34(+6.26%) |
Feb 08, 2022 | 4.800 | 5.460 | 4.780 | 5.430 | 1,576,588 | +0.62(+12.89%) |
Feb 07, 2022 | 4.860 | 5.100 | 4.755 | 4.810 | 1,289,066 | +0.14(+3.00%) |
Feb 04, 2022 | 4.620 | 4.760 | 4.560 | 4.670 | 768,566 | +0.10(+2.19%) |
Feb 03, 2022 | 4.830 | 4.570 | 4.570 | 729,388 | -0.27(-5.58%) | |
Feb 02, 2022 | 5.010 | 5.040 | 4.780 | 4.840 | 700,932 | -0.16(-3.20%) |
Feb 01, 2022 | 5.120 | 5.195 | 4.820 | 5.000 | 931,793 | -0.10(-1.96%) |
Jan 31, 2022 | 5.100 | 5.020 | 5.100 | 663,635 | +0.05(+0.99%) | |
Jan 28, 2022 | 4.840 | 5.050 | 4.705 | 5.050 | 693,094 | +0.18(+3.70%) |
Jan 27, 2022 | 5.350 | 5.380 | 4.790 | 4.870 | 831,257 | -0.43(-8.11%) |
Jan 26, 2022 | 5.440 | 5.840 | 5.250 | 5.300 | 1,143,996 | -0.10(-1.85%) |
Jan 25, 2022 | 4.830 | 5.480 | 4.762 | 5.400 | 1,117,529 | +0.45(+9.09%) |
Jan 24, 2022 | 4.850 | 5.112 | 4.520 | 4.950 | 1,747,122 | -0.02(-0.40%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.880 | 4.970 | 1,124,007 | -0.09(-1.78%) |
Jan 20, 2022 | 5.580 | 5.690 | 4.980 | 5.060 | 2,119,916 | -0.46(-8.33%) |
Jan 19, 2022 | 5.620 | 5.665 | 5.420 | 5.520 | 521,615 | -0.09(-1.60%) |
Jan 18, 2022 | 5.640 | 5.755 | 5.590 | 5.610 | 641,268 | -0.12(-2.09%) |
Jan 14, 2022 | 5.730 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 5.900 | 5.970 | 5.740 | 5.760 | 324,419 | -0.08(-1.37%) |
Jan 12, 2022 | 5.940 | 5.940 | 5.650 | 5.840 | 445,825 | +0.03(+0.52%) |
Jan 11, 2022 | 5.920 | 5.968 | 5.750 | 5.810 | 532,597 | -0.15(-2.52%) |
Jan 10, 2022 | 5.910 | 5.960 | 5.700 | 5.960 | 388,405 | +0.01(+0.17%) |
Jan 07, 2022 | 5.840 | 6.060 | 5.750 | 5.950 | 473,058 | +0.12(+2.06%) |
Jan 06, 2022 | 5.910 | 5.970 | 5.680 | 5.830 | 682,920 | -0.11(-1.85%) |
Jan 05, 2022 | 6.220 | 6.350 | 5.905 | 5.940 | 565,381 | -0.26(-4.19%) |
Jan 04, 2022 | 6.350 | 6.431 | 6.080 | 6.200 | 773,284 | -0.13(-2.05%) |