Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.740 | 5.810 | 5.430 | 5.430 | 3,745,030 | -0.38(-6.54%) |
Mar 30, 2022 | 6.080 | 6.329 | 5.755 | 5.810 | 4,767,879 | -0.33(-5.37%) |
Mar 29, 2022 | 6.390 | 6.390 | 5.812 | 6.140 | 7,040,426 | -0.04(-0.65%) |
Mar 28, 2022 | 6.200 | 6.510 | 6.000 | 6.180 | 5,382,442 | +0.35(+6.00%) |
Mar 25, 2022 | 6.280 | 6.390 | 5.540 | 5.830 | 8,598,840 | -0.62(-9.61%) |
Mar 24, 2022 | 6.570 | 6.760 | 6.130 | 6.450 | 8,826,559 | -0.07(-1.07%) |
Mar 23, 2022 | 5.650 | 6.900 | 5.580 | 6.520 | 10,185,244 | +0.71(+12.22%) |
Mar 22, 2022 | 5.500 | 6.400 | 5.500 | 5.810 | 9,900,531 | +0.47(+8.80%) |
Mar 21, 2022 | 5.120 | 5.520 | 5.080 | 5.340 | 5,447,759 | +0.09(+1.71%) |
Mar 18, 2022 | 4.880 | 5.800 | 4.800 | 5.250 | 11,868,216 | +0.46(+9.60%) |
Mar 17, 2022 | 4.550 | 4.825 | 4.490 | 4.790 | 4,608,878 | +0.03(+0.63%) |
Mar 16, 2022 | 4.370 | 4.935 | 4.010 | 4.760 | 18,860,230 | +1.30(+37.57%) |
Mar 15, 2022 | 3.440 | 3.500 | 3.160 | 3.460 | 8,129,934 | +0.11(+3.28%) |
Mar 14, 2022 | 3.840 | 3.960 | 3.100 | 3.350 | 12,961,191 | -0.88(-20.80%) |
Mar 11, 2022 | 5.050 | 5.060 | 4.180 | 4.230 | 5,093,074 | -0.78(-15.57%) |
Mar 10, 2022 | 5.100 | 5.280 | 4.880 | 5.010 | 3,131,192 | -0.43(-7.90%) |
Mar 09, 2022 | 5.420 | 5.651 | 5.310 | 5.440 | 4,718,715 | +0.45(+9.02%) |
Mar 08, 2022 | 5.170 | 5.210 | 4.810 | 4.990 | 5,077,314 | -0.20(-3.85%) |
Mar 07, 2022 | 5.160 | 5.470 | 5.100 | 5.190 | 4,577,693 | +0.19(+3.80%) |
Mar 04, 2022 | 5.910 | 6.050 | 4.970 | 5.000 | 8,338,486 | -1.25(-20.00%) |
Mar 03, 2022 | 6.260 | 6.540 | 5.920 | 6.250 | 22,636,940 | +0.84(+15.53%) |
Mar 02, 2022 | 5.340 | 5.540 | 5.250 | 5.410 | 2,493,687 | +0.09(+1.69%) |
Mar 01, 2022 | 5.500 | 5.645 | 5.270 | 5.320 | 2,681,394 | +0.05(+0.95%) |
Feb 28, 2022 | 4.880 | 5.445 | 4.880 | 5.270 | 2,546,720 | +0.28(+5.61%) |
Feb 25, 2022 | 5.000 | 5.030 | 4.905 | 4.990 | 1,651,983 | +0.03(+0.60%) |
Feb 24, 2022 | 4.280 | 4.980 | 4.220 | 4.960 | 3,267,895 | +0.31(+6.67%) |
Feb 23, 2022 | 5.240 | 5.310 | 4.620 | 4.650 | 2,958,590 | -0.38(-7.55%) |
Feb 22, 2022 | 5.340 | 5.530 | 4.930 | 5.030 | 3,534,023 | -0.70(-12.22%) |
Feb 18, 2022 | 5.730 | 0 | +0.13(+2.32%) | |||
Feb 17, 2022 | 5.340 | 5.665 | 5.330 | 5.600 | 3,422,738 | +0.12(+2.19%) |
Feb 16, 2022 | 5.330 | 5.589 | 5.319 | 5.480 | 3,194,121 | +0.10(+1.86%) |
Feb 15, 2022 | 5.090 | 5.380 | 5.080 | 5.380 | 2,336,436 | +0.54(+11.16%) |
Feb 14, 2022 | 4.850 | 5.140 | 4.720 | 4.840 | 2,040,217 | -0.04(-0.82%) |
Feb 11, 2022 | 5.260 | 5.295 | 4.830 | 4.880 | 2,382,825 | -0.30(-5.79%) |
Feb 10, 2022 | 4.820 | 5.520 | 4.820 | 5.180 | 4,173,528 | +0.11(+2.17%) |
Feb 09, 2022 | 4.810 | 5.090 | 4.750 | 5.070 | 2,135,391 | +0.35(+7.42%) |
Feb 08, 2022 | 4.680 | 4.770 | 4.460 | 4.720 | 2,729,299 | -0.11(-2.28%) |
Feb 07, 2022 | 4.740 | 4.910 | 4.660 | 4.830 | 4,975,362 | +0.32(+7.10%) |
Feb 04, 2022 | 4.100 | 4.550 | 4.100 | 4.510 | 2,439,625 | +0.42(+10.27%) |
Feb 03, 2022 | 4.180 | 4.080 | 4.090 | 1,584,595 | -0.27(-6.19%) | |
Feb 02, 2022 | 4.580 | 4.580 | 4.240 | 4.360 | 1,622,067 | -0.15(-3.33%) |
Feb 01, 2022 | 4.400 | 4.665 | 4.250 | 4.510 | 3,071,095 | +0.21(+4.88%) |
Jan 31, 2022 | 3.860 | 4.300 | 3,327,312 | +0.54(+14.36%) | ||
Jan 28, 2022 | 3.590 | 3.798 | 3.500 | 3.760 | 3,072,227 | +0.05(+1.35%) |
Jan 27, 2022 | 4.010 | 4.060 | 3.670 | 3.710 | 3,473,530 | -0.30(-7.48%) |
Jan 26, 2022 | 4.160 | 4.290 | 3.955 | 4.010 | 4,737,197 | +0.08(+2.04%) |
Jan 25, 2022 | 3.850 | 4.020 | 3.810 | 3.930 | 3,728,026 | -0.09(-2.24%) |
Jan 24, 2022 | 3.860 | 4.100 | 3.700 | 4.020 | 7,461,012 | -0.33(-7.59%) |
Jan 21, 2022 | 4.830 | 4.865 | 4.320 | 4.350 | 5,313,765 | -0.69(-13.69%) |
Jan 20, 2022 | 5.380 | 5.460 | 5.030 | 5.040 | 2,476,933 | -0.10(-1.95%) |
Jan 19, 2022 | 5.290 | 5.490 | 5.120 | 5.140 | 2,516,652 | -0.07(-1.34%) |
Jan 18, 2022 | 5.480 | 5.630 | 5.190 | 5.210 | 3,782,531 | -0.43(-7.62%) |
Jan 14, 2022 | 5.640 | 0 | +0.54(+10.59%) | |||
Jan 13, 2022 | 5.370 | 5.450 | 5.060 | 5.100 | 2,310,343 | -0.24(-4.49%) |
Jan 12, 2022 | 5.240 | 5.420 | 5.190 | 5.340 | 4,057,565 | +0.35(+7.01%) |
Jan 11, 2022 | 4.670 | 5.110 | 4.630 | 4.990 | 3,352,099 | +0.34(+7.31%) |
Jan 10, 2022 | 4.630 | 4.715 | 4.490 | 4.650 | 3,229,254 | -0.02(-0.43%) |
Jan 07, 2022 | 4.570 | 4.760 | 4.460 | 4.670 | 2,619,598 | -0.01(-0.21%) |
Jan 06, 2022 | 4.750 | 4.880 | 4.520 | 4.680 | 2,463,639 | -0.06(-1.27%) |
Jan 05, 2022 | 5.030 | 5.162 | 4.725 | 4.740 | 3,315,688 | -0.44(-8.49%) |
Jan 04, 2022 | 5.390 | 5.400 | 4.890 | 5.180 | 3,171,252 | -0.07(-1.33%) |