Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.915 | 5.935 | 5.647 | 5.700 | 99,150 | -0.21(-3.55%) |
Mar 30, 2022 | 5.850 | 5.930 | 5.648 | 5.910 | 286,355 | +0.07(+1.20%) |
Mar 29, 2022 | 5.550 | 5.860 | 5.550 | 5.840 | 112,189 | +0.15(+2.64%) |
Mar 28, 2022 | 5.680 | 5.860 | 5.300 | 5.690 | 484,752 | +0.03(+0.46%) |
Mar 25, 2022 | 5.810 | 6.000 | 5.520 | 5.664 | 417,886 | +0.05(+0.96%) |
Mar 24, 2022 | 5.763 | 5.850 | 5.560 | 5.610 | 651,441 | -0.14(-2.43%) |
Mar 23, 2022 | 5.580 | 5.794 | 5.555 | 5.750 | 316,998 | +0.18(+3.23%) |
Mar 22, 2022 | 5.427 | 5.660 | 5.400 | 5.570 | 138,439 | +0.02(+0.36%) |
Mar 21, 2022 | 5.600 | 5.650 | 5.360 | 5.550 | 418,953 | +0.07(+1.28%) |
Mar 18, 2022 | 5.260 | 5.500 | 5.080 | 5.480 | 2,215,138 | +0.12(+2.24%) |
Mar 17, 2022 | 5.050 | 5.440 | 4.860 | 5.360 | 495,226 | +0.41(+8.28%) |
Mar 16, 2022 | 4.876 | 4.990 | 4.660 | 4.950 | 99,482 | +0.08(+1.64%) |
Mar 15, 2022 | 4.870 | 4.940 | 4.610 | 4.870 | 233,256 | +0.20(+4.28%) |
Mar 14, 2022 | 4.740 | 4.790 | 4.590 | 4.670 | 152,342 | -0.07(-1.48%) |
Mar 11, 2022 | 5.150 | 5.150 | 4.670 | 4.740 | 150,363 | -0.18(-3.66%) |
Mar 10, 2022 | 4.650 | 5.220 | 4.650 | 4.920 | 120,919 | -0.08(-1.60%) |
Mar 09, 2022 | 4.810 | 5.175 | 4.810 | 5.000 | 198,294 | +0.05(+1.01%) |
Mar 08, 2022 | 4.945 | 5.350 | 4.890 | 4.950 | 302,954 | -0.00(-0.10%) |
Mar 07, 2022 | 5.310 | 5.440 | 4.910 | 4.955 | 213,101 | -0.34(-6.51%) |
Mar 04, 2022 | 5.350 | 5.500 | 5.200 | 5.300 | 106,382 | -0.06(-1.12%) |
Mar 03, 2022 | 5.500 | 5.510 | 5.260 | 5.360 | 115,326 | -0.30(-5.30%) |
Mar 02, 2022 | 5.710 | 5.710 | 5.450 | 5.660 | 70,439 | -0.08(-1.39%) |
Mar 01, 2022 | 5.555 | 5.773 | 4.989 | 5.740 | 245,046 | +0.11(+1.95%) |
Feb 28, 2022 | 5.400 | 5.710 | 5.400 | 5.630 | 119,447 | -0.08(-1.40%) |
Feb 25, 2022 | 5.620 | 5.800 | 5.340 | 5.710 | 142,026 | +0.10(+1.78%) |
Feb 24, 2022 | 5.050 | 5.610 | 5.020 | 5.610 | 138,519 | +0.21(+3.89%) |
Feb 23, 2022 | 5.450 | 5.629 | 5.340 | 5.400 | 107,689 | -0.09(-1.64%) |
Feb 22, 2022 | 5.060 | 5.610 | 5.050 | 5.490 | 113,398 | +0.01(+0.18%) |
Feb 18, 2022 | 5.480 | 0 | -0.14(-2.49%) | |||
Feb 17, 2022 | 5.850 | 5.850 | 5.275 | 5.620 | 217,251 | -0.08(-1.40%) |
Feb 16, 2022 | 5.500 | 5.800 | 5.460 | 5.700 | 127,416 | +0.17(+3.07%) |
Feb 15, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 155,986 | +0.02(+0.36%) |
Feb 14, 2022 | 5.570 | 5.772 | 5.300 | 5.510 | 197,331 | -0.05(-0.90%) |
Feb 11, 2022 | 5.375 | 5.760 | 5.375 | 5.560 | 215,656 | +0.06(+1.09%) |
Feb 10, 2022 | 5.650 | 6.008 | 5.500 | 5.500 | 525,039 | -0.24(-4.18%) |
Feb 09, 2022 | 5.660 | 5.820 | 5.550 | 5.740 | 372,102 | +0.12(+2.14%) |
Feb 08, 2022 | 5.700 | 5.770 | 5.560 | 5.620 | 107,846 | -0.08(-1.40%) |
Feb 07, 2022 | 5.605 | 6.040 | 5.550 | 5.700 | 384,897 | -0.05(-0.87%) |
Feb 04, 2022 | 5.305 | 5.870 | 5.290 | 5.750 | 272,239 | +0.30(+5.50%) |
Feb 03, 2022 | 5.515 | 5.570 | 5.450 | 98,103 | -0.20(-3.54%) | |
Feb 02, 2022 | 6.070 | 6.070 | 5.500 | 5.650 | 108,027 | -0.10(-1.66%) |
Feb 01, 2022 | 5.610 | 5.750 | 5.100 | 5.745 | 138,103 | +0.52(+9.86%) |
Jan 31, 2022 | 5.200 | 5.230 | 237,592 | +0.17(+3.36%) | ||
Jan 28, 2022 | 4.720 | 5.060 | 4.720 | 5.060 | 199,609 | +0.11(+2.22%) |
Jan 27, 2022 | 4.825 | 5.130 | 4.770 | 4.950 | 186,507 | -0.16(-3.13%) |
Jan 26, 2022 | 5.150 | 5.470 | 4.900 | 5.110 | 238,768 | -0.04(-0.78%) |
Jan 25, 2022 | 4.640 | 5.200 | 4.640 | 5.150 | 145,994 | +0.10(+1.98%) |
Jan 24, 2022 | 4.770 | 5.175 | 4.700 | 5.050 | 277,729 | +0.05(+1.00%) |
Jan 21, 2022 | 4.920 | 5.170 | 4.800 | 5.000 | 266,517 | -0.05(-0.99%) |
Jan 20, 2022 | 5.500 | 5.500 | 4.966 | 5.050 | 363,742 | -0.35(-6.48%) |
Jan 19, 2022 | 5.570 | 5.690 | 5.279 | 5.400 | 367,787 | -0.19(-3.40%) |
Jan 18, 2022 | 5.600 | 5.945 | 5.590 | 5.590 | 257,531 | -0.20(-3.45%) |
Jan 14, 2022 | 5.790 | 0 | -0.11(-1.86%) | |||
Jan 13, 2022 | 5.880 | 6.044 | 5.760 | 5.900 | 103,410 | +0.05(+0.85%) |
Jan 12, 2022 | 5.955 | 6.060 | 5.820 | 5.850 | 304,739 | -0.21(-3.39%) |
Jan 11, 2022 | 5.750 | 6.100 | 5.750 | 6.055 | 220,891 | +0.18(+3.15%) |
Jan 10, 2022 | 6.005 | 6.080 | 5.770 | 5.870 | 127,246 | -0.17(-2.81%) |
Jan 07, 2022 | 6.040 | 6.090 | 5.850 | 6.040 | 185,838 | +0.17(+2.90%) |
Jan 06, 2022 | 5.450 | 5.890 | 5.450 | 5.870 | 77,865 | +0.32(+5.77%) |
Jan 05, 2022 | 5.850 | 5.910 | 5.498 | 5.550 | 375,274 | -0.30(-5.13%) |
Jan 04, 2022 | 6.000 | 6.400 | 5.830 | 5.850 | 235,287 | -0.22(-3.62%) |