Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.200 | 3.223 | 2.990 | 3.050 | 6,269,276 | -0.15(-4.69%) |
Mar 30, 2022 | 3.320 | 3.390 | 3.190 | 3.200 | 5,880,682 | -0.13(-3.90%) |
Mar 29, 2022 | 3.410 | 3.440 | 3.190 | 3.330 | 9,418,508 | -0.04(-1.19%) |
Mar 28, 2022 | 4.060 | 4.070 | 3.280 | 3.370 | 15,986,845 | -0.76(-18.40%) |
Mar 25, 2022 | 4.300 | 4.310 | 4.090 | 4.130 | 3,127,612 | -0.22(-5.06%) |
Mar 24, 2022 | 4.330 | 4.383 | 4.200 | 4.350 | 2,151,958 | +0.03(+0.69%) |
Mar 23, 2022 | 4.290 | 4.460 | 4.211 | 4.320 | 2,735,234 | -0.05(-1.14%) |
Mar 22, 2022 | 4.110 | 4.473 | 4.110 | 4.370 | 4,204,393 | +0.25(+6.07%) |
Mar 21, 2022 | 4.510 | 4.620 | 4.020 | 4.120 | 6,797,381 | -0.38(-8.44%) |
Mar 18, 2022 | 4.600 | 4.830 | 4.460 | 4.500 | 10,716,413 | -0.19(-4.05%) |
Mar 17, 2022 | 4.370 | 4.708 | 4.300 | 4.690 | 2,964,714 | +0.30(+6.83%) |
Mar 16, 2022 | 4.240 | 4.432 | 4.160 | 4.390 | 3,345,106 | +0.22(+5.28%) |
Mar 15, 2022 | 4.040 | 4.170 | 3.900 | 4.170 | 2,468,109 | +0.14(+3.47%) |
Mar 14, 2022 | 4.320 | 4.370 | 3.990 | 4.030 | 2,763,402 | -0.29(-6.71%) |
Mar 11, 2022 | 4.700 | 4.750 | 4.160 | 4.320 | 2,790,974 | -0.31(-6.70%) |
Mar 10, 2022 | 4.560 | 4.640 | 4.380 | 4.630 | 2,019,164 | -0.01(-0.22%) |
Mar 09, 2022 | 4.280 | 4.750 | 4.240 | 4.640 | 3,627,758 | +0.50(+12.08%) |
Mar 08, 2022 | 3.790 | 4.300 | 3.600 | 4.140 | 4,742,737 | +0.37(+9.81%) |
Mar 07, 2022 | 3.810 | 3.930 | 3.710 | 3.770 | 4,995,049 | -0.01(-0.26%) |
Mar 04, 2022 | 3.990 | 4.010 | 3.760 | 3.780 | 3,761,653 | -0.23(-5.74%) |
Mar 03, 2022 | 4.210 | 4.223 | 3.970 | 4.010 | 2,705,278 | -0.11(-2.67%) |
Mar 02, 2022 | 4.270 | 4.340 | 4.050 | 4.120 | 2,574,685 | -0.08(-1.90%) |
Mar 01, 2022 | 4.460 | 4.500 | 4.142 | 4.200 | 2,752,195 | -0.30(-6.67%) |
Feb 28, 2022 | 4.000 | 4.570 | 4.000 | 4.500 | 4,924,368 | +0.48(+11.94%) |
Feb 25, 2022 | 4.350 | 4.210 | 4.000 | 4.020 | 5,158,850 | -0.33(-7.59%) |
Feb 24, 2022 | 3.830 | 4.380 | 3.760 | 4.350 | 4,031,334 | +0.17(+4.07%) |
Feb 23, 2022 | 4.720 | 4.720 | 4.145 | 4.180 | 2,490,775 | -0.38(-8.33%) |
Feb 22, 2022 | 4.880 | 4.960 | 4.480 | 4.560 | 2,004,183 | -0.43(-8.62%) |
Feb 18, 2022 | 4.990 | 0 | -0.19(-3.67%) | |||
Feb 17, 2022 | 5.380 | 5.650 | 5.170 | 5.180 | 1,562,071 | -0.30(-5.47%) |
Feb 16, 2022 | 5.410 | 5.510 | 5.200 | 5.480 | 1,649,535 | +0.05(+0.92%) |
Feb 15, 2022 | 5.300 | 5.470 | 5.160 | 5.430 | 2,392,714 | +0.26(+5.03%) |
Feb 14, 2022 | 4.950 | 5.300 | 4.950 | 5.170 | 2,219,530 | +0.17(+3.40%) |
Feb 11, 2022 | 5.520 | 5.650 | 4.990 | 5.000 | 3,644,545 | -0.41(-7.58%) |
Feb 10, 2022 | 5.380 | 5.805 | 5.250 | 5.410 | 2,514,729 | -0.07(-1.28%) |
Feb 09, 2022 | 5.160 | 5.480 | 5.111 | 5.480 | 3,068,194 | +0.39(+7.66%) |
Feb 08, 2022 | 4.760 | 5.130 | 4.730 | 5.090 | 1,719,413 | +0.33(+6.93%) |
Feb 07, 2022 | 4.830 | 5.040 | 4.670 | 4.760 | 1,339,613 | -0.04(-0.83%) |
Feb 04, 2022 | 4.620 | 4.860 | 4.500 | 4.800 | 1,480,890 | +0.14(+3.00%) |
Feb 03, 2022 | 4.710 | 4.610 | 4.660 | 1,165,131 | -0.15(-3.12%) | |
Feb 02, 2022 | 5.330 | 5.360 | 4.740 | 4.810 | 2,378,046 | -0.43(-8.21%) |
Feb 01, 2022 | 5.170 | 5.268 | 4.830 | 5.240 | 2,027,948 | +0.32(+6.50%) |
Jan 31, 2022 | 4.400 | 4.930 | 4.920 | 1,888,660 | +0.57(+13.10%) | |
Jan 28, 2022 | 4.160 | 4.370 | 4.040 | 4.350 | 1,278,202 | +0.20(+4.82%) |
Jan 27, 2022 | 4.450 | 4.510 | 4.115 | 4.150 | 1,887,453 | -0.23(-5.25%) |
Jan 26, 2022 | 4.700 | 4.740 | 4.310 | 4.380 | 1,656,625 | -0.16(-3.52%) |
Jan 25, 2022 | 4.560 | 4.630 | 4.380 | 4.540 | 1,194,178 | -0.19(-4.02%) |
Jan 24, 2022 | 4.460 | 4.750 | 4.080 | 4.730 | 3,501,331 | +0.03(+0.64%) |
Jan 21, 2022 | 5.000 | 5.059 | 4.700 | 4.700 | 2,181,059 | -0.40(-7.84%) |
Jan 20, 2022 | 5.200 | 5.550 | 5.090 | 5.100 | 1,809,430 | +0.00(+0.00%) |
Jan 19, 2022 | 5.320 | 5.390 | 5.070 | 5.100 | 1,498,442 | -0.21(-3.95%) |
Jan 18, 2022 | 5.550 | 5.680 | 5.280 | 5.310 | 1,585,679 | -0.32(-5.68%) |
Jan 14, 2022 | 5.630 | 0 | -0.28(-4.74%) | |||
Jan 13, 2022 | 6.260 | 6.290 | 5.900 | 5.910 | 1,293,878 | -0.36(-5.74%) |
Jan 12, 2022 | 6.380 | 6.489 | 6.150 | 6.270 | 983,631 | +0.01(+0.16%) |
Jan 11, 2022 | 6.090 | 6.430 | 5.990 | 6.260 | 1,331,114 | +0.22(+3.64%) |
Jan 10, 2022 | 6.130 | 6.199 | 5.780 | 6.040 | 2,321,056 | -0.30(-4.73%) |
Jan 07, 2022 | 6.370 | 6.600 | 6.200 | 6.340 | 1,136,187 | -0.01(-0.16%) |
Jan 06, 2022 | 6.540 | 6.729 | 6.100 | 6.350 | 1,816,399 | -0.30(-4.51%) |
Jan 05, 2022 | 6.950 | 7.100 | 6.540 | 6.650 | 1,630,535 | -0.36(-5.14%) |
Jan 04, 2022 | 7.590 | 7.590 | 6.820 | 7.010 | 2,367,060 | -0.45(-6.03%) |