Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.034 | 5.060 | 4.919 | 4.919 | 245,715 | -0.12(-2.28%) |
Mar 30, 2022 | 4.999 | 5.114 | 4.954 | 5.034 | 266,434 | +0.01(+0.18%) |
Mar 29, 2022 | 5.016 | 5.043 | 4.866 | 5.025 | 402,419 | +0.04(+0.89%) |
Mar 28, 2022 | 4.963 | 5.086 | 4.910 | 4.981 | 647,682 | +0.05(+1.08%) |
Mar 25, 2022 | 4.981 | 5.016 | 4.839 | 4.928 | 746,459 | -0.08(-1.59%) |
Mar 24, 2022 | 5.167 | 5.184 | 4.981 | 5.007 | 628,860 | -0.12(-2.41%) |
Mar 23, 2022 | 5.060 | 5.158 | 4.937 | 5.131 | 742,839 | +0.11(+2.11%) |
Mar 22, 2022 | 4.972 | 5.122 | 4.954 | 5.025 | 571,159 | +0.04(+0.89%) |
Mar 21, 2022 | 4.751 | 4.999 | 4.742 | 4.981 | 875,514 | +0.25(+5.23%) |
Mar 18, 2022 | 4.662 | 4.892 | 4.618 | 4.733 | 907,257 | +0.12(+2.49%) |
Mar 17, 2022 | 5.060 | 5.158 | 4.432 | 4.618 | 2,034,340 | -0.60(-11.53%) |
Mar 16, 2022 | 4.954 | 5.220 | 4.857 | 5.220 | 1,487,209 | +0.44(+9.26%) |
Mar 15, 2022 | 4.556 | 4.866 | 4.441 | 4.777 | 936,371 | +0.36(+8.22%) |
Mar 14, 2022 | 5.167 | 5.175 | 4.370 | 4.415 | 941,402 | -0.57(-11.37%) |
Mar 11, 2022 | 4.901 | 5.290 | 4.901 | 4.981 | 1,132,947 | +0.14(+2.93%) |
Mar 10, 2022 | 4.715 | 4.954 | 4.680 | 4.839 | 486,557 | +0.12(+2.43%) |
Mar 09, 2022 | 4.521 | 4.768 | 4.521 | 4.724 | 409,324 | +0.20(+4.50%) |
Mar 08, 2022 | 4.592 | 4.592 | 4.450 | 4.521 | 239,687 | +0.04(+0.79%) |
Mar 07, 2022 | 4.583 | 4.795 | 4.406 | 4.485 | 777,396 | -0.12(-2.69%) |
Mar 04, 2022 | 4.636 | 4.636 | 4.450 | 4.609 | 402,266 | +0.03(+0.58%) |
Mar 03, 2022 | 4.565 | 4.680 | 4.441 | 4.583 | 806,892 | +0.08(+1.77%) |
Mar 02, 2022 | 4.441 | 4.592 | 4.408 | 4.503 | 723,738 | +0.08(+1.80%) |
Mar 01, 2022 | 4.530 | 4.636 | 4.335 | 4.423 | 541,221 | -0.07(-1.57%) |
Feb 28, 2022 | 4.379 | 4.716 | 4.379 | 4.494 | 922,042 | +0.22(+5.18%) |
Feb 25, 2022 | 4.369 | 4.473 | 4.037 | 4.273 | 672,735 | -0.10(-2.20%) |
Feb 24, 2022 | 4.019 | 4.413 | 3.949 | 4.369 | 483,669 | -0.03(-0.60%) |
Feb 23, 2022 | 5.026 | 5.121 | 4.343 | 4.396 | 1,565,009 | -0.05(-1.18%) |
Feb 22, 2022 | 4.203 | 4.466 | 4.203 | 4.448 | 760,224 | +0.24(+5.61%) |
Feb 18, 2022 | 4.212 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.107 | 4.194 | 4.054 | 4.177 | 236,846 | +0.08(+1.92%) |
Feb 16, 2022 | 3.958 | 4.107 | 3.940 | 4.098 | 131,213 | +0.12(+3.08%) |
Feb 15, 2022 | 4.010 | 4.072 | 3.958 | 3.975 | 133,325 | +0.02(+0.44%) |
Feb 14, 2022 | 3.862 | 4.019 | 3.791 | 3.958 | 139,562 | +0.04(+1.12%) |
Feb 11, 2022 | 4.028 | 4.080 | 3.879 | 3.914 | 157,387 | -0.13(-3.25%) |
Feb 10, 2022 | 4.089 | 4.159 | 3.974 | 4.045 | 277,666 | -0.04(-0.86%) |
Feb 09, 2022 | 3.923 | 4.089 | 3.905 | 4.080 | 188,249 | +0.20(+5.19%) |
Feb 08, 2022 | 3.914 | 3.958 | 3.853 | 3.879 | 103,869 | -0.01(-0.23%) |
Feb 07, 2022 | 3.774 | 3.949 | 3.774 | 3.888 | 128,111 | +0.14(+3.74%) |
Feb 04, 2022 | 3.730 | 3.800 | 3.651 | 3.748 | 82,696 | +0.03(+0.71%) |
Feb 03, 2022 | 3.809 | 3.695 | 3.721 | 109,953 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.800 | 3.940 | 3.699 | 3.800 | 162,437 | -0.04(-0.91%) |
Feb 01, 2022 | 3.581 | 3.844 | 3.564 | 3.835 | 320,621 | +0.33(+9.50%) |
Jan 31, 2022 | 3.406 | 3.529 | 3.503 | 146,994 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.389 | 3.459 | 3.353 | 3.432 | 103,401 | +0.04(+1.29%) |
Jan 27, 2022 | 3.336 | 3.429 | 3.332 | 3.389 | 54,121 | +0.05(+1.57%) |
Jan 26, 2022 | 3.450 | 3.503 | 3.310 | 3.336 | 116,451 | -0.07(-2.06%) |
Jan 25, 2022 | 3.354 | 3.459 | 3.257 | 3.406 | 88,259 | +0.05(+1.57%) |
Jan 24, 2022 | 3.310 | 3.371 | 3.148 | 3.354 | 348,615 | +0.06(+1.86%) |
Jan 21, 2022 | 3.424 | 3.432 | 3.284 | 3.292 | 248,781 | -0.16(-4.57%) |
Jan 20, 2022 | 3.424 | 3.481 | 3.371 | 3.450 | 206,904 | +0.06(+1.81%) |
Jan 19, 2022 | 3.494 | 3.503 | 3.354 | 3.389 | 140,678 | -0.09(-2.52%) |
Jan 18, 2022 | 3.485 | 3.511 | 3.424 | 3.476 | 114,226 | -0.02(-0.50%) |
Jan 14, 2022 | 3.494 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.467 | 3.486 | 3.415 | 3.459 | 85,478 | -0.01(-0.25%) |
Jan 12, 2022 | 3.503 | 3.503 | 3.415 | 3.467 | 182,558 | +0.01(+0.25%) |
Jan 11, 2022 | 3.327 | 3.503 | 3.284 | 3.459 | 232,886 | +0.15(+4.50%) |
Jan 10, 2022 | 3.476 | 3.476 | 3.301 | 3.310 | 188,644 | -0.16(-4.55%) |
Jan 07, 2022 | 3.476 | 3.546 | 3.441 | 3.467 | 96,774 | +0.04(+1.02%) |
Jan 06, 2022 | 3.432 | 3.485 | 3.415 | 3.432 | 132,064 | +0.03(+0.77%) |
Jan 05, 2022 | 3.494 | 3.538 | 3.406 | 3.406 | 138,926 | -0.08(-2.26%) |
Jan 04, 2022 | 3.389 | 3.528 | 3.341 | 3.485 | 260,657 | +0.11(+3.38%) |