Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.999 | 6.136 | 5.788 | 5.971 | 952,602 | -0.05(-0.91%) |
Mar 30, 2022 | 6.054 | 6.200 | 5.960 | 6.026 | 1,072,220 | +0.16(+2.65%) |
Mar 29, 2022 | 5.770 | 5.907 | 5.449 | 5.871 | 1,354,877 | -0.15(-2.43%) |
Mar 28, 2022 | 6.319 | 6.346 | 5.880 | 6.017 | 1,747,282 | -0.47(-7.19%) |
Mar 25, 2022 | 6.328 | 6.566 | 6.173 | 6.483 | 1,442,056 | +0.08(+1.29%) |
Mar 24, 2022 | 6.090 | 6.575 | 6.044 | 6.401 | 3,463,605 | +0.35(+5.74%) |
Mar 23, 2022 | 5.999 | 6.345 | 5.944 | 6.054 | 2,365,979 | +0.30(+5.25%) |
Mar 22, 2022 | 5.624 | 5.807 | 5.523 | 5.752 | 1,317,044 | +0.16(+2.78%) |
Mar 21, 2022 | 5.322 | 5.651 | 5.322 | 5.596 | 1,573,405 | +0.41(+7.94%) |
Mar 18, 2022 | 5.221 | 5.267 | 5.075 | 5.185 | 915,861 | -0.01(-0.18%) |
Mar 17, 2022 | 4.984 | 5.295 | 4.965 | 5.194 | 1,075,285 | +0.34(+6.97%) |
Mar 16, 2022 | 4.837 | 5.002 | 4.700 | 4.856 | 1,110,475 | +0.17(+3.71%) |
Mar 15, 2022 | 4.709 | 4.883 | 4.517 | 4.682 | 2,173,824 | -0.39(-7.75%) |
Mar 14, 2022 | 5.669 | 5.669 | 4.993 | 5.075 | 2,559,498 | -0.79(-13.42%) |
Mar 11, 2022 | 5.880 | 6.132 | 5.752 | 5.862 | 862,168 | -0.19(-3.17%) |
Mar 10, 2022 | 6.355 | 6.364 | 5.514 | 6.054 | 2,279,535 | -0.20(-3.22%) |
Mar 09, 2022 | 6.118 | 6.492 | 5.871 | 6.255 | 2,833,225 | -0.05(-0.87%) |
Mar 08, 2022 | 6.428 | 6.776 | 5.999 | 6.310 | 3,235,238 | +0.01(+0.15%) |
Mar 07, 2022 | 6.017 | 6.428 | 5.926 | 6.300 | 2,754,972 | +0.54(+9.37%) |
Mar 04, 2022 | 5.386 | 5.916 | 5.377 | 5.761 | 1,911,882 | +0.40(+7.51%) |
Mar 03, 2022 | 5.423 | 5.477 | 5.011 | 5.359 | 1,588,132 | -0.12(-2.17%) |
Mar 02, 2022 | 5.560 | 5.642 | 5.349 | 5.477 | 1,275,197 | +0.05(+1.01%) |
Mar 01, 2022 | 5.258 | 5.578 | 5.235 | 5.423 | 1,253,586 | +0.27(+5.14%) |
Feb 28, 2022 | 4.920 | 5.167 | 4.865 | 5.157 | 1,078,004 | +0.26(+5.22%) |
Feb 25, 2022 | 4.856 | 4.956 | 4.764 | 4.901 | 589,727 | +0.05(+0.94%) |
Feb 24, 2022 | 4.956 | 5.304 | 4.627 | 4.856 | 1,623,826 | +0.06(+1.34%) |
Feb 23, 2022 | 4.828 | 4.947 | 4.728 | 4.792 | 431,626 | -0.03(-0.57%) |
Feb 22, 2022 | 4.828 | 4.911 | 4.662 | 4.819 | 1,018,802 | +0.21(+4.56%) |
Feb 18, 2022 | 4.609 | 0 | -0.47(-9.19%) | |||
Feb 17, 2022 | 4.984 | 5.130 | 4.938 | 5.075 | 664,130 | +0.07(+1.32%) |
Feb 16, 2022 | 5.082 | 5.254 | 4.909 | 5.009 | 750,453 | +0.01(+0.18%) |
Feb 15, 2022 | 4.854 | 5.009 | 4.709 | 5.000 | 765,228 | +0.03(+0.55%) |
Feb 14, 2022 | 5.291 | 5.318 | 4.800 | 4.972 | 1,513,599 | -0.25(-4.70%) |
Feb 11, 2022 | 5.127 | 5.345 | 5.091 | 5.218 | 1,177,607 | +0.21(+4.17%) |
Feb 10, 2022 | 4.909 | 5.436 | 4.909 | 5.009 | 1,852,776 | +0.15(+2.99%) |
Feb 09, 2022 | 4.763 | 4.872 | 4.682 | 4.863 | 1,358,523 | +0.16(+3.48%) |
Feb 08, 2022 | 4.818 | 4.862 | 4.591 | 4.700 | 962,337 | -0.14(-2.82%) |
Feb 07, 2022 | 4.718 | 4.927 | 4.609 | 4.836 | 1,051,492 | +0.12(+2.50%) |
Feb 04, 2022 | 4.800 | 4.954 | 4.682 | 4.718 | 887,575 | -0.05(-0.95%) |
Feb 03, 2022 | 4.936 | 4.763 | 1,392,809 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.709 | 5.091 | 4.572 | 5.027 | 1,773,875 | +0.40(+8.64%) |
Feb 01, 2022 | 4.454 | 4.709 | 4.272 | 4.627 | 1,723,953 | +0.16(+3.67%) |
Jan 31, 2022 | 3.882 | 4.463 | 4.463 | 1,682,866 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.773 | 3.863 | 3.673 | 3.791 | 278,104 | +0.04(+0.97%) |
Jan 27, 2022 | 3.900 | 3.927 | 3.654 | 3.754 | 362,219 | -0.02(-0.48%) |
Jan 26, 2022 | 3.800 | 3.954 | 3.663 | 3.773 | 826,516 | +0.05(+1.22%) |
Jan 25, 2022 | 3.409 | 3.736 | 3.336 | 3.727 | 450,505 | +0.29(+8.47%) |
Jan 24, 2022 | 3.454 | 3.500 | 3.245 | 3.436 | 588,508 | -0.09(-2.58%) |
Jan 21, 2022 | 3.609 | 3.727 | 3.345 | 3.527 | 796,139 | -0.15(-3.96%) |
Jan 20, 2022 | 3.727 | 3.854 | 3.648 | 3.673 | 397,284 | -0.11(-2.88%) |
Jan 19, 2022 | 3.809 | 3.900 | 3.657 | 3.782 | 582,057 | -0.02(-0.48%) |
Jan 18, 2022 | 3.763 | 3.936 | 3.682 | 3.800 | 875,449 | +0.07(+1.95%) |
Jan 14, 2022 | 3.727 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.618 | 3.654 | 3.535 | 3.554 | 423,819 | -0.05(-1.26%) |
Jan 12, 2022 | 3.545 | 3.609 | 3.482 | 3.600 | 474,182 | +0.09(+2.59%) |
Jan 11, 2022 | 3.363 | 3.600 | 3.345 | 3.509 | 558,706 | +0.19(+5.75%) |
Jan 10, 2022 | 3.254 | 3.327 | 3.173 | 3.318 | 455,633 | +0.08(+2.53%) |
Jan 07, 2022 | 3.236 | 3.263 | 3.100 | 3.236 | 404,829 | +0.02(+0.56%) |
Jan 06, 2022 | 3.154 | 3.227 | 3.063 | 3.218 | 347,436 | +0.15(+5.04%) |
Jan 05, 2022 | 3.173 | 3.236 | 3.027 | 3.063 | 351,568 | -0.07(-2.32%) |
Jan 04, 2022 | 3.073 | 3.263 | 3.063 | 3.136 | 576,051 | +0.06(+2.07%) |