Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.263 | 5.372 | 5.253 | 5.273 | 13,245,012 | -0.03(-0.56%) |
Mar 30, 2022 | 5.352 | 5.432 | 5.223 | 5.303 | 14,019,942 | -0.12(-2.21%) |
Mar 29, 2022 | 5.253 | 5.482 | 5.233 | 5.422 | 7,421,251 | +0.23(+4.41%) |
Mar 28, 2022 | 5.243 | 5.263 | 5.153 | 5.193 | 6,816,011 | -0.12(-2.25%) |
Mar 25, 2022 | 5.203 | 5.318 | 5.193 | 5.313 | 4,801,667 | +0.06(+1.14%) |
Mar 24, 2022 | 5.223 | 5.313 | 5.173 | 5.253 | 5,947,182 | +0.07(+1.35%) |
Mar 23, 2022 | 5.193 | 5.283 | 5.108 | 5.183 | 5,109,266 | -0.06(-1.14%) |
Mar 22, 2022 | 5.243 | 5.313 | 5.203 | 5.243 | 6,527,049 | +0.06(+1.15%) |
Mar 21, 2022 | 5.342 | 5.342 | 5.133 | 5.183 | 3,637,193 | -0.07(-1.33%) |
Mar 18, 2022 | 5.133 | 5.273 | 5.053 | 5.253 | 5,441,383 | +0.09(+1.74%) |
Mar 17, 2022 | 5.083 | 5.183 | 5.024 | 5.163 | 4,523,682 | +0.09(+1.77%) |
Mar 16, 2022 | 4.964 | 5.093 | 4.934 | 5.073 | 10,319,341 | +0.17(+3.46%) |
Mar 15, 2022 | 4.695 | 4.914 | 4.615 | 4.904 | 7,070,048 | +0.20(+4.24%) |
Mar 14, 2022 | 4.834 | 4.854 | 4.615 | 4.705 | 6,695,692 | -0.06(-1.26%) |
Mar 11, 2022 | 4.814 | 4.874 | 4.705 | 4.764 | 6,752,307 | +0.05(+1.06%) |
Mar 10, 2022 | 4.854 | 4.700 | 4.715 | 7,644,845 | -0.23(-4.64%) | |
Mar 09, 2022 | 4.894 | 4.969 | 4.754 | 4.944 | 14,664,676 | +0.20(+4.20%) |
Mar 08, 2022 | 4.465 | 4.794 | 4.411 | 4.744 | 20,481,548 | +0.33(+7.45%) |
Mar 07, 2022 | 4.695 | 4.725 | 4.331 | 4.416 | 18,189,968 | -0.31(-6.54%) |
Mar 04, 2022 | 4.984 | 5.009 | 4.640 | 4.725 | 30,093,828 | -0.36(-7.06%) |
Mar 03, 2022 | 5.163 | 5.163 | 4.999 | 5.083 | 7,598,427 | +0.01(+0.20%) |
Mar 02, 2022 | 5.083 | 5.083 | 4.884 | 5.073 | 11,051,962 | +0.11(+2.21%) |
Mar 01, 2022 | 5.034 | 5.133 | 4.964 | 4.964 | 10,001,315 | -0.12(-2.35%) |
Feb 28, 2022 | 5.043 | 5.108 | 4.954 | 5.083 | 8,863,375 | -0.04(-0.78%) |
Feb 25, 2022 | 5.053 | 5.169 | 5.088 | 5.123 | 8,514,399 | +0.10(+1.98%) |
Feb 24, 2022 | 4.944 | 5.053 | 4.829 | 5.024 | 14,013,467 | -0.09(-1.75%) |
Feb 23, 2022 | 5.382 | 5.492 | 5.063 | 5.113 | 15,139,061 | -0.36(-6.56%) |
Feb 22, 2022 | 5.482 | 5.656 | 5.402 | 5.472 | 7,126,738 | -0.09(-1.61%) |
Feb 18, 2022 | 5.562 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.582 | 5.701 | 5.562 | 5.612 | 6,501,954 | -0.08(-1.40%) |
Feb 16, 2022 | 5.661 | 5.761 | 5.582 | 5.691 | 7,025,180 | +0.02(+0.35%) |
Feb 15, 2022 | 5.462 | 5.721 | 5.443 | 5.671 | 8,435,719 | +0.28(+5.18%) |
Feb 14, 2022 | 5.572 | 5.602 | 5.352 | 5.392 | 8,600,157 | -0.19(-3.39%) |
Feb 11, 2022 | 5.552 | 5.706 | 5.492 | 5.582 | 13,859,459 | +0.01(+0.18%) |
Feb 10, 2022 | 5.990 | 6.030 | 5.545 | 5.572 | 15,854,251 | -0.49(-8.06%) |
Feb 09, 2022 | 5.881 | 6.060 | 5.851 | 6.060 | 11,523,002 | +0.20(+3.40%) |
Feb 08, 2022 | 5.891 | 5.911 | 5.781 | 5.861 | 12,876,045 | +0.02(+0.34%) |
Feb 07, 2022 | 6.000 | 6.000 | 5.831 | 5.841 | 10,134,242 | -0.12(-2.01%) |
Feb 04, 2022 | 6.010 | 6.010 | 5.911 | 5.960 | 5,118,087 | -0.07(-1.16%) |
Feb 03, 2022 | 6.140 | 6.010 | 6.030 | 6,479,950 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.200 | 6.309 | 6.170 | 6.240 | 6,565,504 | +0.04(+0.64%) |
Feb 01, 2022 | 6.110 | 6.264 | 6.110 | 6.200 | 4,816,706 | +0.10(+1.63%) |
Jan 31, 2022 | 6.040 | 5.990 | 6.100 | 5,175,801 | +0.02(+0.33%) | |
Jan 28, 2022 | 5.851 | 6.100 | 5.851 | 6.080 | 11,680,908 | +0.15(+2.52%) |
Jan 27, 2022 | 6.030 | 6.200 | 5.856 | 5.931 | 8,934,810 | -0.03(-0.50%) |
Jan 26, 2022 | 6.020 | 6.190 | 5.950 | 5.960 | 14,366,805 | +0.02(+0.34%) |
Jan 25, 2022 | 5.622 | 5.960 | 5.562 | 5.941 | 17,478,058 | +0.23(+4.01%) |
Jan 24, 2022 | 5.681 | 5.731 | 5.263 | 5.711 | 21,063,412 | -0.12(-2.05%) |
Jan 21, 2022 | 6.220 | 6.299 | 5.821 | 5.831 | 19,479,812 | -0.44(-7.00%) |
Jan 20, 2022 | 6.578 | 6.608 | 6.259 | 6.269 | 7,320,935 | -0.29(-4.41%) |
Jan 19, 2022 | 6.718 | 6.788 | 6.549 | 6.559 | 5,352,915 | -0.12(-1.79%) |
Jan 18, 2022 | 6.738 | 6.758 | 6.643 | 6.678 | 6,354,660 | -0.12(-1.76%) |
Jan 14, 2022 | 6.798 | 0 | +0.09(+1.34%) | |||
Jan 13, 2022 | 6.778 | 6.798 | 6.673 | 6.708 | 7,607,979 | -0.04(-0.59%) |
Jan 12, 2022 | 6.469 | 6.748 | 6.449 | 6.748 | 9,186,568 | +0.29(+4.48%) |
Jan 11, 2022 | 6.399 | 6.469 | 6.309 | 6.459 | 5,828,499 | +0.11(+1.73%) |
Jan 10, 2022 | 6.479 | 6.489 | 6.269 | 6.349 | 8,195,397 | -0.18(-2.75%) |
Jan 07, 2022 | 6.568 | 6.593 | 6.439 | 6.529 | 4,246,782 | -0.05(-0.76%) |
Jan 06, 2022 | 6.658 | 6.686 | 6.504 | 6.578 | 4,404,738 | -0.02(-0.30%) |
Jan 05, 2022 | 6.658 | 6.907 | 6.593 | 6.598 | 7,992,454 | -0.05(-0.75%) |
Jan 04, 2022 | 6.658 | 6.743 | 6.618 | 6.648 | 6,836,782 | -0.01(-0.15%) |