Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.934 | 6.070 | 5.726 | 5.907 | 962,939 | -0.05(-0.91%) |
Mar 30, 2022 | 5.989 | 6.133 | 5.896 | 5.961 | 1,083,855 | +0.15(+2.65%) |
Mar 29, 2022 | 5.708 | 5.844 | 5.390 | 5.808 | 1,369,579 | -0.14(-2.43%) |
Mar 28, 2022 | 6.251 | 6.278 | 5.817 | 5.952 | 1,766,242 | -0.46(-7.19%) |
Mar 25, 2022 | 6.260 | 6.495 | 6.106 | 6.414 | 1,457,704 | +0.08(+1.29%) |
Mar 24, 2022 | 6.025 | 6.504 | 5.980 | 6.332 | 3,501,190 | +0.34(+5.74%) |
Mar 23, 2022 | 5.934 | 6.277 | 5.880 | 5.989 | 2,391,652 | +0.30(+5.25%) |
Mar 22, 2022 | 5.563 | 5.744 | 5.464 | 5.690 | 1,331,336 | +0.15(+2.78%) |
Mar 21, 2022 | 5.265 | 5.591 | 5.265 | 5.536 | 1,590,478 | +0.41(+7.94%) |
Mar 18, 2022 | 5.165 | 5.211 | 5.021 | 5.129 | 925,800 | -0.01(-0.18%) |
Mar 17, 2022 | 4.930 | 5.238 | 4.912 | 5.138 | 1,086,953 | +0.33(+6.97%) |
Mar 16, 2022 | 4.785 | 4.948 | 4.650 | 4.804 | 1,122,525 | +0.17(+3.71%) |
Mar 15, 2022 | 4.659 | 4.831 | 4.469 | 4.632 | 2,197,412 | -0.39(-7.75%) |
Mar 14, 2022 | 5.609 | 5.609 | 4.939 | 5.021 | 2,587,272 | -0.78(-13.42%) |
Mar 11, 2022 | 5.817 | 6.066 | 5.690 | 5.799 | 871,524 | -0.19(-3.17%) |
Mar 10, 2022 | 6.287 | 6.296 | 5.455 | 5.989 | 2,304,271 | -0.20(-3.22%) |
Mar 09, 2022 | 6.052 | 6.423 | 5.808 | 6.188 | 2,863,969 | -0.05(-0.87%) |
Mar 08, 2022 | 6.359 | 6.703 | 5.934 | 6.242 | 3,270,344 | +0.01(+0.15%) |
Mar 07, 2022 | 5.952 | 6.359 | 5.862 | 6.233 | 2,784,867 | +0.53(+9.37%) |
Mar 04, 2022 | 5.328 | 5.853 | 5.319 | 5.699 | 1,932,628 | +0.40(+7.51%) |
Mar 03, 2022 | 5.364 | 5.419 | 4.957 | 5.301 | 1,605,365 | -0.12(-2.17%) |
Mar 02, 2022 | 5.500 | 5.581 | 5.292 | 5.419 | 1,289,035 | +0.05(+1.01%) |
Mar 01, 2022 | 5.202 | 5.518 | 5.179 | 5.364 | 1,267,189 | +0.26(+5.14%) |
Feb 28, 2022 | 4.867 | 5.111 | 4.813 | 5.102 | 1,089,702 | +0.25(+5.22%) |
Feb 25, 2022 | 4.804 | 4.903 | 4.713 | 4.849 | 596,127 | +0.05(+0.94%) |
Feb 24, 2022 | 4.903 | 5.247 | 4.577 | 4.804 | 1,641,447 | +0.06(+1.34%) |
Feb 23, 2022 | 4.776 | 4.894 | 4.677 | 4.740 | 436,310 | -0.03(-0.57%) |
Feb 22, 2022 | 4.776 | 4.858 | 4.612 | 4.767 | 1,029,857 | +0.21(+4.56%) |
Feb 18, 2022 | 4.559 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.930 | 5.075 | 4.885 | 5.021 | 671,336 | +0.07(+1.32%) |
Feb 16, 2022 | 5.027 | 5.198 | 4.856 | 4.955 | 758,596 | +0.01(+0.18%) |
Feb 15, 2022 | 4.802 | 4.955 | 4.658 | 4.946 | 773,531 | +0.03(+0.55%) |
Feb 14, 2022 | 5.234 | 5.261 | 4.748 | 4.919 | 1,530,024 | -0.24(-4.70%) |
Feb 11, 2022 | 5.072 | 5.288 | 5.036 | 5.162 | 1,190,385 | +0.21(+4.17%) |
Feb 10, 2022 | 4.856 | 5.378 | 4.856 | 4.955 | 1,872,881 | +0.14(+2.99%) |
Feb 09, 2022 | 4.712 | 4.820 | 4.631 | 4.811 | 1,373,264 | +0.16(+3.48%) |
Feb 08, 2022 | 4.766 | 4.810 | 4.541 | 4.649 | 972,779 | -0.13(-2.82%) |
Feb 07, 2022 | 4.667 | 4.874 | 4.559 | 4.784 | 1,062,902 | +0.12(+2.50%) |
Feb 04, 2022 | 4.748 | 4.901 | 4.631 | 4.667 | 897,207 | -0.04(-0.95%) |
Feb 03, 2022 | 4.883 | 4.712 | 1,407,923 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.658 | 5.036 | 4.523 | 4.973 | 1,793,124 | +0.40(+8.64%) |
Feb 01, 2022 | 4.406 | 4.658 | 4.227 | 4.577 | 1,742,660 | +0.16(+3.67%) |
Jan 31, 2022 | 3.840 | 4.415 | 4.415 | 1,701,127 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.732 | 3.822 | 3.633 | 3.750 | 281,122 | +0.04(+0.97%) |
Jan 27, 2022 | 3.858 | 3.885 | 3.615 | 3.714 | 366,149 | -0.02(-0.48%) |
Jan 26, 2022 | 3.759 | 3.912 | 3.624 | 3.732 | 835,485 | +0.04(+1.22%) |
Jan 25, 2022 | 3.372 | 3.696 | 3.300 | 3.687 | 455,394 | +0.29(+8.47%) |
Jan 24, 2022 | 3.417 | 3.462 | 3.210 | 3.399 | 594,894 | -0.09(-2.58%) |
Jan 21, 2022 | 3.570 | 3.687 | 3.309 | 3.489 | 804,778 | -0.14(-3.96%) |
Jan 20, 2022 | 3.687 | 3.813 | 3.609 | 3.633 | 401,596 | -0.11(-2.88%) |
Jan 19, 2022 | 3.768 | 3.858 | 3.618 | 3.741 | 588,373 | -0.02(-0.48%) |
Jan 18, 2022 | 3.723 | 3.894 | 3.642 | 3.759 | 884,949 | +0.07(+1.95%) |
Jan 14, 2022 | 3.687 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.579 | 3.615 | 3.497 | 3.516 | 428,418 | -0.04(-1.26%) |
Jan 12, 2022 | 3.507 | 3.570 | 3.444 | 3.561 | 479,328 | +0.09(+2.59%) |
Jan 11, 2022 | 3.327 | 3.561 | 3.309 | 3.471 | 564,769 | +0.19(+5.75%) |
Jan 10, 2022 | 3.219 | 3.291 | 3.138 | 3.282 | 460,577 | +0.08(+2.53%) |
Jan 07, 2022 | 3.201 | 3.228 | 3.067 | 3.201 | 409,222 | +0.02(+0.56%) |
Jan 06, 2022 | 3.121 | 3.192 | 3.031 | 3.183 | 351,206 | +0.15(+5.04%) |
Jan 05, 2022 | 3.138 | 3.201 | 2.995 | 3.031 | 355,383 | -0.07(-2.32%) |
Jan 04, 2022 | 3.040 | 3.228 | 3.031 | 3.103 | 582,302 | +0.06(+2.07%) |