Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.860 | 4.060 | 3.740 | 3.890 | 107,062 | -0.05(-1.27%) |
Mar 30, 2022 | 3.880 | 4.075 | 3.840 | 3.940 | 73,662 | +0.00(+0.00%) |
Mar 29, 2022 | 4.050 | 4.160 | 3.940 | 3.940 | 230,208 | -0.01(-0.25%) |
Mar 28, 2022 | 3.950 | 4.030 | 3.810 | 3.950 | 121,954 | -0.03(-0.75%) |
Mar 25, 2022 | 4.130 | 4.130 | 3.945 | 3.980 | 94,260 | -0.11(-2.69%) |
Mar 24, 2022 | 4.260 | 4.462 | 4.090 | 4.090 | 97,093 | -0.12(-2.85%) |
Mar 23, 2022 | 4.450 | 4.520 | 4.160 | 4.210 | 85,619 | -0.22(-4.97%) |
Mar 22, 2022 | 4.450 | 4.550 | 4.350 | 4.430 | 68,504 | +0.08(+1.84%) |
Mar 21, 2022 | 4.790 | 4.830 | 4.070 | 4.350 | 185,919 | -0.42(-8.81%) |
Mar 18, 2022 | 4.440 | 4.820 | 4.440 | 4.770 | 140,449 | +0.21(+4.61%) |
Mar 17, 2022 | 4.720 | 4.901 | 4.490 | 4.560 | 106,710 | -0.23(-4.80%) |
Mar 16, 2022 | 4.580 | 4.810 | 4.450 | 4.790 | 67,484 | +0.25(+5.51%) |
Mar 15, 2022 | 4.500 | 4.640 | 3.940 | 4.540 | 323,170 | +0.02(+0.44%) |
Mar 14, 2022 | 4.830 | 4.830 | 4.280 | 4.520 | 238,409 | -0.21(-4.44%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.440 | 4.730 | 110,963 | -0.25(-5.02%) |
Mar 10, 2022 | 5.410 | 5.410 | 4.900 | 4.980 | 81,019 | -0.23(-4.41%) |
Mar 09, 2022 | 5.220 | 5.340 | 5.120 | 5.210 | 89,655 | -0.03(-0.57%) |
Mar 08, 2022 | 5.060 | 5.420 | 5.000 | 5.240 | 107,432 | +0.22(+4.38%) |
Mar 07, 2022 | 5.420 | 5.420 | 4.910 | 5.020 | 55,710 | -0.25(-4.74%) |
Mar 04, 2022 | 4.770 | 5.510 | 4.624 | 5.270 | 220,881 | +0.46(+9.56%) |
Mar 03, 2022 | 4.730 | 4.880 | 4.620 | 4.810 | 57,113 | +0.12(+2.56%) |
Mar 02, 2022 | 4.720 | 4.781 | 4.600 | 4.690 | 97,378 | -0.01(-0.21%) |
Mar 01, 2022 | 4.900 | 4.930 | 4.610 | 4.700 | 60,777 | -0.13(-2.69%) |
Feb 28, 2022 | 4.620 | 4.930 | 4.580 | 4.830 | 252,149 | +0.21(+4.55%) |
Feb 25, 2022 | 4.720 | 4.720 | 4.500 | 4.620 | 124,512 | -0.09(-1.91%) |
Feb 24, 2022 | 4.610 | 4.780 | 4.500 | 4.710 | 203,511 | -0.09(-1.87%) |
Feb 23, 2022 | 4.700 | 4.980 | 4.610 | 4.800 | 112,132 | +0.05(+1.05%) |
Feb 22, 2022 | 4.910 | 5.000 | 4.700 | 4.750 | 265,707 | -0.11(-2.26%) |
Feb 18, 2022 | 4.860 | 0 | +0.16(+3.40%) | |||
Feb 17, 2022 | 5.040 | 5.040 | 4.700 | 4.700 | 95,659 | -0.37(-7.30%) |
Feb 16, 2022 | 5.340 | 5.340 | 4.910 | 5.070 | 203,588 | -0.13(-2.50%) |
Feb 15, 2022 | 4.950 | 5.205 | 4.950 | 5.200 | 83,310 | +0.29(+5.91%) |
Feb 14, 2022 | 4.970 | 5.110 | 4.900 | 4.910 | 104,317 | -0.08(-1.60%) |
Feb 11, 2022 | 5.080 | 5.315 | 4.950 | 4.990 | 173,365 | -0.07(-1.38%) |
Feb 10, 2022 | 5.010 | 5.100 | 4.960 | 5.060 | 353,236 | +0.00(+0.00%) |
Feb 09, 2022 | 5.030 | 5.250 | 5.000 | 5.060 | 195,855 | +0.03(+0.60%) |
Feb 08, 2022 | 5.160 | 5.300 | 5.000 | 5.030 | 176,791 | -0.17(-3.27%) |
Feb 07, 2022 | 5.380 | 5.395 | 5.150 | 5.200 | 102,505 | +0.06(+1.17%) |
Feb 04, 2022 | 5.000 | 5.220 | 5.000 | 5.140 | 111,938 | +0.02(+0.39%) |
Feb 03, 2022 | 5.450 | 5.560 | 5.030 | 5.120 | 106,700 | -0.29(-5.36%) |
Feb 02, 2022 | 5.710 | 5.710 | 5.460 | 5.410 | 171,464 | -0.30(-5.25%) |
Feb 01, 2022 | 5.840 | 6.040 | 5.630 | 5.710 | 120,282 | -0.07(-1.21%) |
Jan 31, 2022 | 5.640 | 5.920 | 5.780 | 100,266 | +0.23(+4.14%) | |
Jan 28, 2022 | 5.650 | 5.847 | 5.470 | 5.550 | 106,138 | -0.10(-1.77%) |
Jan 27, 2022 | 5.930 | 6.133 | 5.590 | 5.650 | 105,746 | -0.27(-4.56%) |
Jan 26, 2022 | 5.820 | 6.190 | 5.795 | 5.920 | 65,721 | +0.11(+1.89%) |
Jan 25, 2022 | 6.000 | 6.460 | 5.730 | 5.810 | 127,233 | -0.22(-3.65%) |
Jan 24, 2022 | 6.050 | 6.190 | 5.510 | 6.030 | 246,452 | +0.07(+1.17%) |
Jan 21, 2022 | 5.930 | 6.290 | 5.930 | 5.960 | 106,785 | -0.14(-2.30%) |
Jan 20, 2022 | 6.730 | 6.890 | 6.070 | 6.100 | 157,778 | -0.63(-9.36%) |
Jan 19, 2022 | 6.300 | 7.160 | 5.860 | 6.730 | 163,667 | +0.51(+8.20%) |
Jan 18, 2022 | 6.320 | 6.970 | 6.210 | 6.220 | 167,884 | -0.30(-4.60%) |
Jan 14, 2022 | 6.520 | 0 | -0.30(-4.40%) | |||
Jan 13, 2022 | 6.500 | 7.000 | 6.190 | 6.820 | 792,695 | +0.98(+16.78%) |
Jan 12, 2022 | 6.170 | 6.420 | 5.750 | 5.840 | 121,363 | -0.17(-2.83%) |
Jan 11, 2022 | 5.650 | 6.200 | 5.650 | 6.010 | 88,125 | +0.26(+4.52%) |
Jan 10, 2022 | 5.650 | 5.790 | 5.630 | 5.750 | 120,624 | +0.22(+3.98%) |
Jan 07, 2022 | 5.860 | 6.030 | 5.510 | 5.530 | 189,846 | -0.42(-7.06%) |
Jan 06, 2022 | 6.500 | 6.500 | 5.850 | 5.950 | 149,452 | -0.35(-5.56%) |
Jan 05, 2022 | 6.800 | 6.900 | 6.300 | 6.300 | 139,134 | -0.42(-6.25%) |
Jan 04, 2022 | 6.500 | 7.000 | 6.360 | 6.720 | 327,998 | +0.48(+7.69%) |
Jan 03, 2022 | 5.870 | 6.280 | 5.830 | 6.240 | 254,677 | +0.41(+7.03%) |
Dec 31, 2021 | 6.000 | 6.250 | 5.750 | 5.830 | 88,911 | -0.18(-3.00%) |
Dec 30, 2021 | 5.970 | 6.290 | 5.901 | 6.010 | 105,103 | -0.03(-0.50%) |
Dec 29, 2021 | 6.030 | 6.240 | 5.850 | 6.040 | 335,017 | +0.09(+1.51%) |
Dec 28, 2021 | 6.230 | 6.290 | 5.700 | 5.950 | 151,971 | -0.28(-4.49%) |
Dec 27, 2021 | 6.420 | 6.620 | 6.140 | 6.230 | 147,688 | -0.19(-2.96%) |
Dec 23, 2021 | 6.370 | 6.550 | 6.100 | 6.420 | 418,084 | +0.02(+0.31%) |
Dec 22, 2021 | 6.270 | 6.480 | 6.230 | 6.400 | 179,964 | +0.17(+2.73%) |
Dec 21, 2021 | 6.430 | 6.590 | 6.175 | 6.230 | 177,386 | -0.10(-1.58%) |
Dec 20, 2021 | 6.610 | 6.610 | 6.225 | 6.330 | 116,856 | -0.02(-0.31%) |
Dec 17, 2021 | 6.500 | 6.798 | 6.180 | 6.350 | 252,616 | -0.08(-1.24%) |
Dec 16, 2021 | 6.400 | 6.560 | 6.270 | 6.430 | 185,036 | +0.07(+1.10%) |
Dec 15, 2021 | 6.300 | 6.423 | 6.020 | 6.360 | 140,877 | +0.02(+0.32%) |
Dec 14, 2021 | 6.450 | 6.470 | 6.300 | 6.340 | 132,625 | -0.13(-2.01%) |
Dec 13, 2021 | 6.400 | 6.580 | 6.280 | 6.470 | 163,937 | +0.09(+1.41%) |
Dec 10, 2021 | 6.630 | 6.630 | 6.263 | 6.380 | 112,877 | -0.12(-1.85%) |
Dec 09, 2021 | 7.010 | 7.490 | 6.430 | 6.500 | 168,664 | -0.45(-6.47%) |
Dec 08, 2021 | 7.050 | 7.106 | 6.850 | 6.950 | 171,165 | +0.07(+1.02%) |
Dec 07, 2021 | 6.890 | 7.083 | 6.750 | 6.880 | 181,454 | +0.27(+4.08%) |
Dec 06, 2021 | 6.750 | 6.870 | 6.220 | 6.610 | 176,225 | -0.32(-4.62%) |
Dec 03, 2021 | 7.330 | 7.890 | 6.800 | 6.930 | 90,178 | -0.44(-5.97%) |
Dec 02, 2021 | 7.520 | 7.690 | 7.310 | 7.370 | 84,053 | -0.14(-1.86%) |
Dec 01, 2021 | 7.800 | 8.000 | 7.510 | 7.510 | 139,908 | -0.35(-4.45%) |
Nov 30, 2021 | 7.860 | 8.180 | 7.810 | 7.860 | 69,517 | -0.14(-1.75%) |
Nov 29, 2021 | 8.090 | 8.340 | 7.900 | 8.000 | 95,337 | -0.06(-0.74%) |
Nov 26, 2021 | 8.440 | 8.440 | 7.810 | 8.060 | 77,279 | +0.07(+0.88%) |
Nov 24, 2021 | 7.900 | 8.120 | 7.790 | 7.990 | 128,144 | +0.05(+0.63%) |
Nov 23, 2021 | 8.000 | 8.470 | 7.730 | 7.940 | 193,260 | -0.03(-0.38%) |
Nov 22, 2021 | 8.170 | 8.200 | 7.850 | 7.970 | 170,742 | -0.23(-2.80%) |
Nov 19, 2021 | 8.800 | 8.880 | 8.090 | 8.200 | 195,409 | -0.41(-4.76%) |
Nov 18, 2021 | 9.140 | 8.620 | 8.510 | 8.610 | 199,441 | -0.47(-5.18%) |
Nov 17, 2021 | 9.390 | 9.390 | 9.030 | 9.080 | 108,708 | -0.14(-1.52%) |
Nov 16, 2021 | 9.730 | 9.870 | 8.820 | 9.220 | 238,936 | -0.29(-3.05%) |
Nov 15, 2021 | 9.920 | 10.10 | 9.350 | 9.510 | 366,110 | -0.58(-5.75%) |
Nov 12, 2021 | 10.10 | 10.11 | 9.510 | 10.09 | 249,419 | +0.10(+1.00%) |
Nov 11, 2021 | 9.960 | 10.65 | 9.510 | 9.990 | 758,805 | +0.41(+4.28%) |
Nov 10, 2021 | 9.470 | 9.580 | 148,982 | -0.24(-2.44%) | ||
Nov 09, 2021 | 9.920 | 10.01 | 9.710 | 9.820 | 232,232 | -0.15(-1.50%) |
Nov 08, 2021 | 9.810 | 10.12 | 9.520 | 9.970 | 231,225 | +0.37(+3.85%) |
Nov 05, 2021 | 9.640 | 10.03 | 9.560 | 9.600 | 160,362 | -0.06(-0.62%) |
Nov 04, 2021 | 9.900 | 10.06 | 9.560 | 9.660 | 281,264 | -0.23(-2.33%) |
Nov 03, 2021 | 9.440 | 10.33 | 9.210 | 9.890 | 686,545 | +0.49(+5.21%) |
Nov 02, 2021 | 10.00 | 10.21 | 9.350 | 9.400 | 436,132 | -0.30(-3.09%) |
Nov 01, 2021 | 10.74 | 10.70 | 9.640 | 9.700 | 541,687 | -0.62(-6.01%) |
Oct 29, 2021 | 10.59 | 10.95 | 10.12 | 10.32 | 334,103 | -0.25(-2.37%) |
Oct 28, 2021 | 11.39 | 11.39 | 10.53 | 10.57 | 503,321 | -1.14(-9.74%) |
Oct 27, 2021 | 12.16 | 13.39 | 11.38 | 11.71 | 3,309,634 | +0.34(+2.99%) |
Oct 26, 2021 | 10.00 | 11.37 | 2,611,173 | +1.61(+16.50%) | ||
Oct 25, 2021 | 10.75 | 11.29 | 9.750 | 9.760 | 237,051 | -1.14(-10.46%) |