Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.176 | 5.195 | 5.120 | 5.120 | 19,466,734 | -0.07(-1.27%) |
Mar 30, 2022 | 5.204 | 5.247 | 5.186 | 5.186 | 27,710,154 | +0.00(+0.00%) |
Mar 29, 2022 | 5.214 | 5.228 | 5.129 | 5.186 | 24,843,344 | +0.13(+2.60%) |
Mar 28, 2022 | 5.026 | 5.064 | 4.989 | 5.054 | 18,155,506 | +0.02(+0.37%) |
Mar 25, 2022 | 4.998 | 5.045 | 4.975 | 5.036 | 19,837,604 | +0.03(+0.56%) |
Mar 24, 2022 | 4.970 | 5.026 | 4.951 | 5.007 | 18,931,154 | +0.06(+1.14%) |
Mar 23, 2022 | 4.979 | 5.007 | 4.923 | 4.951 | 18,631,792 | -0.08(-1.68%) |
Mar 22, 2022 | 5.026 | 5.054 | 4.989 | 5.036 | 26,806,218 | +0.07(+1.32%) |
Mar 21, 2022 | 4.998 | 5.026 | 4.932 | 4.970 | 22,164,932 | -0.03(-0.56%) |
Mar 18, 2022 | 4.895 | 5.007 | 4.895 | 4.998 | 22,312,800 | +0.01(+0.19%) |
Mar 17, 2022 | 4.942 | 4.998 | 4.914 | 4.989 | 24,486,862 | +0.06(+1.14%) |
Mar 16, 2022 | 4.914 | 4.932 | 4.782 | 4.932 | 35,016,824 | +0.15(+3.14%) |
Mar 15, 2022 | 4.754 | 4.782 | 4.707 | 4.782 | 28,262,202 | +0.08(+1.59%) |
Mar 14, 2022 | 4.736 | 4.782 | 4.670 | 4.707 | 39,102,356 | +0.20(+4.37%) |
Mar 11, 2022 | 4.651 | 4.670 | 4.510 | 4.510 | 26,261,174 | -0.04(-0.82%) |
Mar 10, 2022 | 4.557 | 4.501 | 4.548 | 27,134,762 | -0.06(-1.22%) | |
Mar 09, 2022 | 4.595 | 4.650 | 4.539 | 4.604 | 39,431,468 | +0.19(+4.25%) |
Mar 08, 2022 | 4.426 | 4.520 | 4.323 | 4.417 | 54,063,468 | +0.17(+3.97%) |
Mar 07, 2022 | 4.464 | 4.482 | 4.229 | 4.248 | 51,149,280 | -0.25(-5.63%) |
Mar 04, 2022 | 4.454 | 4.548 | 4.445 | 4.501 | 36,295,164 | -0.15(-3.23%) |
Mar 03, 2022 | 4.829 | 4.848 | 4.632 | 4.651 | 54,581,340 | -0.35(-6.94%) |
Mar 02, 2022 | 4.904 | 5.031 | 4.857 | 4.998 | 30,608,386 | +0.14(+2.90%) |
Mar 01, 2022 | 4.961 | 4.975 | 4.820 | 4.857 | 40,034,924 | -0.16(-3.18%) |
Feb 28, 2022 | 5.007 | 5.082 | 4.942 | 5.017 | 38,989,944 | -0.08(-1.65%) |
Feb 25, 2022 | 5.101 | 5.148 | 5.073 | 5.101 | 41,034,340 | +0.05(+0.93%) |
Feb 24, 2022 | 4.811 | 5.064 | 4.801 | 5.054 | 49,673,344 | +0.01(+0.19%) |
Feb 23, 2022 | 5.214 | 5.232 | 5.036 | 5.045 | 43,209,392 | -0.12(-2.36%) |
Feb 22, 2022 | 5.167 | 5.247 | 5.103 | 5.167 | 36,384,408 | -0.14(-2.65%) |
Feb 18, 2022 | 5.308 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.383 | 5.420 | 5.270 | 5.298 | 23,129,924 | -0.18(-3.25%) |
Feb 16, 2022 | 5.383 | 5.486 | 5.383 | 5.476 | 29,676,062 | +0.23(+4.29%) |
Feb 15, 2022 | 5.167 | 5.270 | 5.167 | 5.251 | 31,897,952 | +0.16(+3.13%) |
Feb 14, 2022 | 5.139 | 5.157 | 5.026 | 5.092 | 29,084,814 | -0.10(-1.99%) |
Feb 11, 2022 | 5.317 | 5.383 | 5.176 | 5.195 | 30,542,602 | -0.10(-1.95%) |
Feb 10, 2022 | 5.308 | 5.411 | 5.279 | 5.298 | 22,542,450 | -0.11(-2.08%) |
Feb 09, 2022 | 5.373 | 5.411 | 5.359 | 5.411 | 14,519,242 | +0.08(+1.41%) |
Feb 08, 2022 | 5.317 | 5.364 | 5.308 | 5.336 | 16,699,467 | -0.04(-0.70%) |
Feb 07, 2022 | 5.298 | 5.411 | 5.298 | 5.373 | 24,681,860 | +0.02(+0.35%) |
Feb 04, 2022 | 5.373 | 5.420 | 5.308 | 5.354 | 26,532,278 | -0.01(-0.17%) |
Feb 03, 2022 | 5.476 | 5.364 | 5.364 | 34,368,576 | -0.23(-4.19%) | |
Feb 02, 2022 | 5.579 | 5.626 | 5.561 | 5.598 | 33,228,474 | +0.03(+0.51%) |
Feb 01, 2022 | 5.551 | 5.579 | 5.495 | 5.570 | 27,053,754 | +0.04(+0.68%) |
Jan 31, 2022 | 5.439 | 5.561 | 5.533 | 26,777,576 | +0.17(+3.15%) | |
Jan 28, 2022 | 5.279 | 5.336 | 5.169 | 5.364 | 35,586,880 | +0.12(+2.33%) |
Jan 27, 2022 | 5.289 | 5.336 | 5.204 | 5.242 | 47,120,172 | +0.01(+0.18%) |
Jan 26, 2022 | 5.345 | 5.354 | 5.167 | 5.232 | 32,927,756 | +0.01(+0.18%) |
Jan 25, 2022 | 5.176 | 5.279 | 5.129 | 5.223 | 39,672,432 | +0.08(+1.46%) |
Jan 24, 2022 | 5.064 | 5.167 | 4.932 | 5.148 | 47,948,344 | -0.02(-0.36%) |
Jan 21, 2022 | 5.261 | 5.336 | 5.167 | 5.167 | 69,682,672 | -0.11(-2.13%) |
Jan 20, 2022 | 5.392 | 5.439 | 5.279 | 5.279 | 27,564,598 | -0.10(-1.92%) |
Jan 19, 2022 | 5.439 | 5.476 | 5.364 | 5.383 | 25,347,414 | -0.01(-0.17%) |
Jan 18, 2022 | 5.514 | 5.514 | 5.378 | 5.392 | 26,912,904 | -0.17(-3.04%) |
Jan 14, 2022 | 5.561 | 0 | +0.04(+0.68%) | |||
Jan 13, 2022 | 5.636 | 5.664 | 5.514 | 5.523 | 31,284,676 | -0.19(-3.28%) |
Jan 12, 2022 | 5.805 | 5.833 | 5.692 | 5.711 | 30,673,926 | -0.14(-2.40%) |
Jan 11, 2022 | 5.758 | 5.870 | 5.724 | 5.851 | 30,122,044 | +0.07(+1.13%) |
Jan 10, 2022 | 5.701 | 5.795 | 5.664 | 5.786 | 22,803,930 | +0.07(+1.15%) |
Jan 07, 2022 | 5.767 | 5.805 | 5.697 | 5.720 | 27,025,498 | -0.02(-0.33%) |
Jan 06, 2022 | 5.711 | 5.776 | 5.645 | 5.739 | 29,434,744 | -0.02(-0.33%) |
Jan 05, 2022 | 5.870 | 5.945 | 5.744 | 5.758 | 29,354,566 | -0.10(-1.76%) |
Jan 04, 2022 | 5.908 | 5.917 | 5.833 | 5.861 | 22,758,160 | -0.04(-0.64%) |