Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2022 | 5.590 | 0 | -0.00(-0.09%) | |||
Mar 21, 2022 | 5.600 | 5.610 | 5.590 | 5.595 | 1,818,921 | +0.01(+0.27%) |
Mar 18, 2022 | 5.580 | 5.603 | 5.540 | 5.580 | 7,809,488 | +0.00(+0.00%) |
Mar 17, 2022 | 5.580 | 5.590 | 5.580 | 5.580 | 1,625,158 | +0.00(+0.00%) |
Mar 16, 2022 | 5.570 | 5.590 | 5.570 | 5.580 | 736,673 | +0.01(+0.18%) |
Mar 15, 2022 | 5.570 | 5.580 | 5.570 | 5.570 | 1,713,695 | +0.00(+0.00%) |
Mar 14, 2022 | 5.570 | 5.580 | 5.570 | 5.570 | 3,648,514 | +0.00(+0.00%) |
Mar 11, 2022 | 5.580 | 5.585 | 5.570 | 5.570 | 1,122,588 | +0.00(+0.00%) |
Mar 10, 2022 | 5.570 | 5.580 | 5.570 | 5.570 | 2,913,897 | -0.01(-0.18%) |
Mar 09, 2022 | 5.570 | 5.580 | 5.570 | 5.580 | 886,767 | +0.01(+0.18%) |
Mar 08, 2022 | 5.570 | 5.590 | 5.570 | 5.570 | 2,195,200 | -0.01(-0.18%) |
Mar 07, 2022 | 5.590 | 5.590 | 5.570 | 5.580 | 2,771,958 | -0.01(-0.18%) |
Mar 04, 2022 | 5.580 | 5.590 | 5.573 | 5.590 | 2,876,251 | +0.02(+0.36%) |
Mar 03, 2022 | 5.550 | 5.570 | 5.550 | 5.570 | 1,467,401 | +0.01(+0.18%) |
Mar 02, 2022 | 5.550 | 5.570 | 5.540 | 5.560 | 1,621,733 | +0.02(+0.36%) |
Mar 01, 2022 | 5.560 | 5.570 | 5.535 | 5.540 | 7,555,272 | -0.04(-0.72%) |
Feb 28, 2022 | 5.550 | 5.620 | 5.550 | 5.580 | 4,364,912 | +0.03(+0.54%) |
Feb 25, 2022 | 5.570 | 5.565 | 5.550 | 5.550 | 2,469,387 | -0.02(-0.36%) |
Feb 24, 2022 | 5.550 | 5.580 | 5.540 | 5.570 | 7,469,837 | +0.02(+0.36%) |
Feb 23, 2022 | 5.560 | 5.570 | 5.550 | 5.550 | 2,102,652 | +0.00(+0.00%) |
Feb 22, 2022 | 5.550 | 5.580 | 5.550 | 5.550 | 5,660,810 | -0.01(-0.18%) |
Feb 18, 2022 | 5.560 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.550 | 5.570 | 5.550 | 5.550 | 4,081,818 | -0.01(-0.18%) |
Feb 16, 2022 | 5.540 | 5.570 | 5.540 | 5.560 | 5,855,773 | +0.00(+0.00%) |
Feb 15, 2022 | 5.550 | 5.560 | 5.540 | 5.560 | 9,582,122 | +0.00(+0.00%) |
Feb 14, 2022 | 5.530 | 5.580 | 5.510 | 5.560 | 61,309,612 | +1.92(+52.75%) |
Feb 11, 2022 | 3.700 | 3.725 | 3.580 | 3.640 | 763,275 | -0.06(-1.62%) |
Feb 10, 2022 | 3.680 | 3.725 | 3.650 | 3.700 | 622,877 | +0.00(+0.00%) |
Feb 09, 2022 | 3.700 | 3.740 | 3.590 | 3.700 | 654,263 | -0.03(-0.80%) |
Feb 08, 2022 | 3.670 | 3.730 | 3.630 | 3.730 | 752,531 | +0.03(+0.81%) |
Feb 07, 2022 | 3.640 | 3.730 | 3.590 | 3.700 | 691,214 | +0.07(+1.93%) |
Feb 04, 2022 | 3.560 | 3.650 | 3.499 | 3.630 | 770,145 | +0.04(+1.11%) |
Feb 03, 2022 | 3.630 | 3.590 | 610,559 | -0.08(-2.18%) | ||
Feb 02, 2022 | 3.710 | 3.710 | 3.585 | 3.670 | 604,636 | -0.07(-1.87%) |
Feb 01, 2022 | 3.640 | 3.760 | 3.540 | 3.740 | 869,952 | +0.08(+2.19%) |
Jan 28, 2022 | 3.650 | 3.665 | 3.560 | 3.660 | 1,056,079 | +0.00(+0.00%) |
Jan 27, 2022 | 3.670 | 3.760 | 3.625 | 3.660 | 1,173,581 | -0.02(-0.54%) |
Jan 26, 2022 | 3.700 | 3.835 | 3.670 | 3.680 | 1,673,847 | -0.04(-1.08%) |
Jan 25, 2022 | 3.640 | 3.730 | 3.490 | 3.720 | 2,025,255 | +0.03(+0.81%) |
Jan 24, 2022 | 3.360 | 3.770 | 3.330 | 3.690 | 4,715,722 | +0.33(+9.82%) |
Jan 21, 2022 | 3.150 | 3.549 | 3.140 | 3.360 | 3,835,750 | +0.18(+5.66%) |
Jan 20, 2022 | 3.040 | 3.350 | 3.020 | 3.180 | 2,392,228 | +0.18(+6.00%) |
Jan 19, 2022 | 2.970 | 3.060 | 2.950 | 3.000 | 916,087 | +0.00(+0.00%) |
Jan 18, 2022 | 3.010 | 3.100 | 2.990 | 3.000 | 700,510 | -0.06(-1.96%) |
Jan 14, 2022 | 3.060 | 0 | +0.01(+0.33%) | |||
Jan 13, 2022 | 3.070 | 3.105 | 3.040 | 3.050 | 702,361 | -0.02(-0.65%) |
Jan 12, 2022 | 3.120 | 3.135 | 3.020 | 3.070 | 1,014,514 | -0.01(-0.32%) |
Jan 11, 2022 | 3.120 | 3.150 | 3.055 | 3.080 | 760,003 | -0.05(-1.60%) |
Jan 10, 2022 | 3.090 | 3.150 | 3.020 | 3.130 | 794,274 | +0.03(+0.97%) |
Jan 07, 2022 | 3.090 | 3.160 | 3.020 | 3.100 | 772,610 | +0.02(+0.65%) |
Jan 06, 2022 | 3.020 | 3.110 | 2.960 | 3.080 | 1,117,485 | +0.05(+1.65%) |
Jan 05, 2022 | 3.170 | 3.205 | 3.010 | 3.030 | 1,215,919 | -0.14(-4.42%) |
Jan 04, 2022 | 3.220 | 3.220 | 3.080 | 3.170 | 1,329,567 | -0.02(-0.63%) |