Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.814 | 5.928 | 5.709 | 5.733 | 322,280 | -0.15(-2.61%) |
Mar 30, 2022 | 5.887 | 6.000 | 5.814 | 5.887 | 374,653 | +0.12(+2.10%) |
Mar 29, 2022 | 5.847 | 5.932 | 5.733 | 5.766 | 184,304 | -0.03(-0.56%) |
Mar 28, 2022 | 5.782 | 5.846 | 5.693 | 5.798 | 130,416 | +0.02(+0.28%) |
Mar 25, 2022 | 5.685 | 5.871 | 5.685 | 5.782 | 135,336 | +0.05(+0.85%) |
Mar 24, 2022 | 5.612 | 5.750 | 5.565 | 5.733 | 139,831 | +0.13(+2.31%) |
Mar 23, 2022 | 5.717 | 5.821 | 5.588 | 5.604 | 128,268 | -0.18(-3.08%) |
Mar 22, 2022 | 5.717 | 5.822 | 5.645 | 5.782 | 87,691 | +0.07(+1.27%) |
Mar 21, 2022 | 5.782 | 5.839 | 5.556 | 5.709 | 166,329 | -0.24(-4.08%) |
Mar 18, 2022 | 5.790 | 5.976 | 5.669 | 5.952 | 487,863 | +0.18(+3.08%) |
Mar 17, 2022 | 5.822 | 6.033 | 5.742 | 5.774 | 290,374 | -0.09(-1.52%) |
Mar 16, 2022 | 5.766 | 5.886 | 5.709 | 5.863 | 149,850 | +0.11(+1.97%) |
Mar 15, 2022 | 5.604 | 5.814 | 5.531 | 5.750 | 141,128 | +0.15(+2.75%) |
Mar 14, 2022 | 5.628 | 5.701 | 5.507 | 5.596 | 114,618 | -0.03(-0.57%) |
Mar 11, 2022 | 5.604 | 5.717 | 5.479 | 5.628 | 156,742 | +0.05(+0.87%) |
Mar 10, 2022 | 5.523 | 5.616 | 5.378 | 5.580 | 130,011 | -0.06(-1.00%) |
Mar 09, 2022 | 5.418 | 5.685 | 5.386 | 5.636 | 239,632 | +0.26(+4.81%) |
Mar 08, 2022 | 5.418 | 5.636 | 5.362 | 5.378 | 258,778 | -0.06(-1.19%) |
Mar 07, 2022 | 5.175 | 5.531 | 5.167 | 5.442 | 285,487 | +0.24(+4.67%) |
Mar 04, 2022 | 5.046 | 5.232 | 4.892 | 5.200 | 149,433 | +0.18(+3.54%) |
Mar 03, 2022 | 5.087 | 5.111 | 4.998 | 5.022 | 105,532 | -0.02(-0.48%) |
Mar 02, 2022 | 4.852 | 5.095 | 4.852 | 5.046 | 140,228 | +0.23(+4.70%) |
Mar 01, 2022 | 4.860 | 4.941 | 4.779 | 4.820 | 141,096 | -0.03(-0.67%) |
Feb 28, 2022 | 5.006 | 5.010 | 4.803 | 4.852 | 219,207 | -0.11(-2.28%) |
Feb 25, 2022 | 4.973 | 5.035 | 4.925 | 4.965 | 133,185 | +0.04(+0.82%) |
Feb 24, 2022 | 4.787 | 4.941 | 4.723 | 4.925 | 124,620 | +0.08(+1.67%) |
Feb 23, 2022 | 4.925 | 4.989 | 4.828 | 4.844 | 112,671 | -0.02(-0.50%) |
Feb 22, 2022 | 4.933 | 4.977 | 4.820 | 4.868 | 268,532 | -0.12(-2.43%) |
Feb 18, 2022 | 4.989 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.119 | 5.119 | 5.014 | 5.030 | 145,172 | -0.16(-3.12%) |
Feb 16, 2022 | 5.078 | 5.236 | 5.030 | 5.192 | 134,403 | +0.11(+2.23%) |
Feb 15, 2022 | 5.273 | 5.329 | 5.014 | 5.078 | 357,420 | -0.15(-2.94%) |
Feb 14, 2022 | 5.256 | 5.345 | 5.224 | 5.232 | 133,868 | -0.01(-0.15%) |
Feb 11, 2022 | 5.151 | 5.264 | 5.095 | 5.240 | 154,473 | +0.06(+1.25%) |
Feb 10, 2022 | 5.256 | 5.297 | 5.139 | 5.175 | 265,692 | -0.16(-3.03%) |
Feb 09, 2022 | 5.289 | 5.410 | 5.210 | 5.337 | 301,085 | +0.19(+3.77%) |
Feb 08, 2022 | 5.200 | 5.224 | 5.095 | 5.143 | 152,824 | -0.06(-1.09%) |
Feb 07, 2022 | 5.103 | 5.216 | 5.070 | 5.200 | 194,069 | +0.08(+1.58%) |
Feb 04, 2022 | 5.289 | 5.353 | 5.087 | 5.119 | 197,830 | -0.19(-3.65%) |
Feb 03, 2022 | 5.378 | 5.289 | 5.313 | 218,141 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.394 | 5.568 | 5.386 | 5.434 | 271,221 | +0.03(+0.60%) |
Feb 01, 2022 | 5.297 | 5.426 | 5.167 | 5.402 | 211,442 | +0.14(+2.61%) |
Jan 31, 2022 | 5.175 | 5.279 | 5.264 | 188,936 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.998 | 5.216 | 4.989 | 5.216 | 159,930 | +0.19(+3.86%) |
Jan 27, 2022 | 5.103 | 5.184 | 4.989 | 5.022 | 137,167 | -0.08(-1.58%) |
Jan 26, 2022 | 5.159 | 5.321 | 5.078 | 5.103 | 260,190 | +0.00(+0.00%) |
Jan 25, 2022 | 5.175 | 5.224 | 4.909 | 5.103 | 265,182 | -0.09(-1.71%) |
Jan 24, 2022 | 5.022 | 5.216 | 4.901 | 5.192 | 315,090 | +0.06(+1.10%) |
Jan 21, 2022 | 4.998 | 5.309 | 4.957 | 5.135 | 299,708 | +0.07(+1.44%) |
Jan 20, 2022 | 5.289 | 5.289 | 5.046 | 5.062 | 168,714 | -0.23(-4.28%) |
Jan 19, 2022 | 5.353 | 5.431 | 5.192 | 5.289 | 196,462 | -0.07(-1.36%) |
Jan 18, 2022 | 5.620 | 5.620 | 5.345 | 5.361 | 170,692 | -0.29(-5.15%) |
Jan 14, 2022 | 5.653 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.661 | 5.669 | 5.483 | 5.539 | 170,866 | -0.13(-2.28%) |
Jan 12, 2022 | 5.806 | 5.830 | 5.596 | 5.669 | 230,654 | -0.10(-1.68%) |
Jan 11, 2022 | 5.733 | 5.806 | 5.636 | 5.766 | 211,008 | +0.03(+0.56%) |
Jan 10, 2022 | 5.661 | 5.774 | 5.556 | 5.733 | 295,004 | +0.05(+0.85%) |
Jan 07, 2022 | 5.847 | 5.847 | 5.645 | 5.685 | 164,335 | -0.13(-2.23%) |
Jan 06, 2022 | 5.830 | 5.928 | 5.758 | 5.814 | 166,957 | +0.00(+0.00%) |
Jan 05, 2022 | 6.049 | 6.073 | 5.798 | 5.814 | 189,852 | -0.23(-3.88%) |
Jan 04, 2022 | 6.154 | 6.186 | 6.012 | 6.049 | 240,078 | -0.11(-1.71%) |