Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.100 | 4.320 | 4.001 | 4.180 | 10,592 | +0.08(+1.95%) |
Mar 30, 2022 | 4.010 | 4.100 | 3.879 | 4.100 | 8,263 | +0.23(+5.94%) |
Mar 29, 2022 | 4.120 | 4.255 | 3.850 | 3.870 | 25,433 | -0.27(-6.52%) |
Mar 28, 2022 | 4.320 | 4.320 | 4.060 | 4.140 | 9,574 | -0.18(-4.17%) |
Mar 25, 2022 | 4.180 | 4.460 | 4.180 | 4.320 | 16,381 | -0.15(-3.36%) |
Mar 24, 2022 | 4.580 | 4.580 | 4.330 | 4.470 | 5,087 | -0.11(-2.40%) |
Mar 23, 2022 | 4.520 | 4.630 | 4.480 | 4.580 | 4,575 | +0.09(+2.00%) |
Mar 22, 2022 | 4.514 | 4.514 | 4.420 | 4.490 | 2,043 | +0.08(+1.81%) |
Mar 21, 2022 | 4.650 | 4.650 | 4.410 | 4.410 | 4,748 | -0.05(-1.12%) |
Mar 18, 2022 | 4.850 | 4.850 | 3.910 | 4.460 | 33,083 | -0.24(-5.11%) |
Mar 17, 2022 | 4.540 | 4.700 | 4.526 | 4.700 | 5,709 | +0.19(+4.21%) |
Mar 16, 2022 | 4.700 | 4.720 | 4.500 | 4.510 | 6,912 | -0.19(-4.04%) |
Mar 15, 2022 | 4.130 | 4.710 | 4.030 | 4.700 | 44,112 | +0.56(+13.53%) |
Mar 14, 2022 | 4.380 | 4.480 | 3.850 | 4.140 | 14,693 | -0.28(-6.33%) |
Mar 11, 2022 | 4.670 | 4.710 | 4.381 | 4.420 | 8,763 | -0.27(-5.76%) |
Mar 10, 2022 | 4.710 | 4.710 | 4.575 | 4.690 | 11,325 | +0.14(+3.08%) |
Mar 09, 2022 | 4.381 | 4.701 | 4.381 | 4.550 | 8,106 | +0.24(+5.57%) |
Mar 08, 2022 | 4.470 | 4.476 | 4.250 | 4.310 | 15,828 | -0.16(-3.58%) |
Mar 07, 2022 | 5.030 | 5.030 | 4.220 | 4.470 | 14,196 | -0.03(-0.67%) |
Mar 04, 2022 | 5.480 | 5.480 | 4.460 | 4.500 | 22,318 | -1.07(-19.21%) |
Mar 03, 2022 | 5.630 | 5.630 | 5.420 | 5.570 | 1,300 | +0.27(+5.09%) |
Mar 02, 2022 | 6.000 | 6.010 | 5.300 | 5.300 | 10,023 | -0.70(-11.67%) |
Mar 01, 2022 | 5.980 | 6.167 | 5.849 | 6.000 | 5,650 | +0.03(+0.50%) |
Feb 28, 2022 | 5.130 | 6.020 | 5.129 | 5.970 | 30,863 | +0.79(+15.25%) |
Feb 25, 2022 | 5.100 | 5.200 | 4.720 | 5.180 | 54,298 | -0.07(-1.33%) |
Feb 24, 2022 | 5.720 | 5.820 | 5.090 | 5.250 | 24,649 | -0.59(-10.10%) |
Feb 23, 2022 | 6.250 | 6.250 | 5.760 | 5.840 | 10,121 | -0.41(-6.56%) |
Feb 22, 2022 | 6.310 | 6.310 | 6.010 | 6.250 | 9,671 | -0.17(-2.65%) |
Feb 18, 2022 | 6.420 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.440 | 6.570 | 6.310 | 6.560 | 21,698 | +0.11(+1.71%) |
Feb 16, 2022 | 6.190 | 6.480 | 6.080 | 6.450 | 15,572 | +0.25(+4.03%) |
Feb 15, 2022 | 5.940 | 6.200 | 5.820 | 6.200 | 23,213 | +0.26(+4.38%) |
Feb 14, 2022 | 5.580 | 5.950 | 5.455 | 5.940 | 18,058 | +0.36(+6.45%) |
Feb 11, 2022 | 5.600 | 5.700 | 5.340 | 5.580 | 8,870 | -0.02(-0.36%) |
Feb 10, 2022 | 5.630 | 5.740 | 5.490 | 5.600 | 14,942 | -0.03(-0.53%) |
Feb 09, 2022 | 5.430 | 5.740 | 5.382 | 5.630 | 13,189 | +0.15(+2.74%) |
Feb 08, 2022 | 5.740 | 5.740 | 5.210 | 5.480 | 11,640 | -0.08(-1.44%) |
Feb 07, 2022 | 5.080 | 5.730 | 5.080 | 5.560 | 30,152 | +0.62(+12.55%) |
Feb 04, 2022 | 5.520 | 5.520 | 4.920 | 4.940 | 40,487 | -0.45(-8.35%) |
Feb 03, 2022 | 5.540 | 5.364 | 5.390 | 4,636 | -0.12(-2.18%) | |
Feb 02, 2022 | 5.800 | 5.800 | 5.470 | 5.510 | 11,153 | -0.28(-4.75%) |
Feb 01, 2022 | 5.300 | 5.790 | 5.300 | 5.785 | 22,700 | +0.59(+11.46%) |
Jan 31, 2022 | 4.920 | 5.190 | 12,281 | +0.27(+5.49%) | ||
Jan 28, 2022 | 4.920 | 5.080 | 4.750 | 4.920 | 9,242 | -0.03(-0.61%) |
Jan 27, 2022 | 5.100 | 5.320 | 4.850 | 4.950 | 83,595 | +0.04(+0.81%) |
Jan 26, 2022 | 5.250 | 5.450 | 4.910 | 4.910 | 23,940 | -0.24(-4.66%) |
Jan 25, 2022 | 5.270 | 5.630 | 5.040 | 5.150 | 31,794 | -0.23(-4.28%) |
Jan 24, 2022 | 5.360 | 5.430 | 4.883 | 5.380 | 54,861 | -0.20(-3.58%) |
Jan 21, 2022 | 5.750 | 5.850 | 5.362 | 5.580 | 57,721 | -0.14(-2.45%) |
Jan 20, 2022 | 6.180 | 6.490 | 5.720 | 5.720 | 32,769 | -0.54(-8.63%) |
Jan 19, 2022 | 6.130 | 6.720 | 6.130 | 6.260 | 61,801 | +0.18(+2.96%) |
Jan 18, 2022 | 5.650 | 6.160 | 5.540 | 6.080 | 51,073 | +0.56(+10.14%) |
Jan 14, 2022 | 5.520 | 0 | -0.41(-6.91%) | |||
Jan 13, 2022 | 6.280 | 6.600 | 5.890 | 5.930 | 37,158 | -0.17(-2.79%) |
Jan 12, 2022 | 6.500 | 6.580 | 6.070 | 6.100 | 31,568 | -0.38(-5.86%) |
Jan 11, 2022 | 5.910 | 6.480 | 5.698 | 6.480 | 43,528 | +0.64(+10.96%) |
Jan 10, 2022 | 5.810 | 5.900 | 5.690 | 5.840 | 19,155 | -0.13(-2.18%) |
Jan 07, 2022 | 5.600 | 5.980 | 5.420 | 5.970 | 48,143 | +0.30(+5.29%) |
Jan 06, 2022 | 5.620 | 5.861 | 5.370 | 5.670 | 85,242 | +0.07(+1.25%) |
Jan 05, 2022 | 6.000 | 6.132 | 5.440 | 5.600 | 75,762 | -0.39(-6.51%) |
Jan 04, 2022 | 5.440 | 5.990 | 5.410 | 5.990 | 109,979 | +0.69(+13.02%) |