Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.750 | 4.850 | 4.670 | 4.750 | 89,857 | +0.00(+0.00%) |
Mar 30, 2022 | 4.870 | 5.160 | 4.720 | 4.750 | 85,699 | -0.07(-1.45%) |
Mar 29, 2022 | 4.660 | 4.880 | 4.660 | 4.820 | 92,954 | +0.13(+2.77%) |
Mar 28, 2022 | 4.900 | 4.930 | 4.660 | 4.690 | 68,979 | -0.12(-2.49%) |
Mar 25, 2022 | 5.090 | 5.090 | 4.710 | 4.810 | 85,655 | -0.12(-2.43%) |
Mar 24, 2022 | 4.630 | 5.040 | 4.450 | 4.930 | 118,228 | +0.35(+7.64%) |
Mar 23, 2022 | 4.710 | 4.760 | 4.450 | 4.580 | 78,262 | -0.16(-3.38%) |
Mar 22, 2022 | 4.580 | 4.890 | 4.555 | 4.740 | 89,955 | +0.17(+3.72%) |
Mar 21, 2022 | 4.740 | 4.849 | 4.500 | 4.570 | 65,144 | -0.19(-3.99%) |
Mar 18, 2022 | 4.430 | 4.920 | 4.430 | 4.760 | 185,595 | +0.32(+7.21%) |
Mar 17, 2022 | 4.480 | 4.720 | 4.180 | 4.440 | 102,103 | -0.04(-0.89%) |
Mar 16, 2022 | 4.270 | 4.710 | 4.185 | 4.480 | 510,845 | +0.32(+7.69%) |
Mar 15, 2022 | 4.190 | 4.340 | 4.030 | 4.160 | 89,340 | -0.09(-2.12%) |
Mar 14, 2022 | 4.690 | 4.750 | 4.075 | 4.250 | 164,649 | -0.38(-8.21%) |
Mar 11, 2022 | 5.120 | 5.120 | 4.580 | 4.630 | 119,726 | -0.51(-9.92%) |
Mar 10, 2022 | 5.620 | 5.680 | 5.005 | 5.140 | 49,183 | -0.61(-10.61%) |
Mar 09, 2022 | 5.610 | 5.790 | 5.320 | 5.750 | 177,486 | +0.38(+7.08%) |
Mar 08, 2022 | 4.620 | 5.840 | 4.550 | 5.370 | 212,461 | +0.78(+16.99%) |
Mar 07, 2022 | 4.560 | 4.820 | 4.440 | 4.590 | 89,997 | +0.04(+0.88%) |
Mar 04, 2022 | 4.760 | 4.940 | 4.500 | 4.550 | 60,408 | -0.21(-4.41%) |
Mar 03, 2022 | 5.130 | 5.180 | 4.650 | 4.760 | 74,917 | -0.34(-6.67%) |
Mar 02, 2022 | 5.340 | 5.340 | 5.050 | 5.100 | 64,255 | -0.02(-0.39%) |
Mar 01, 2022 | 5.330 | 5.465 | 5.100 | 5.120 | 109,894 | -0.22(-4.12%) |
Feb 28, 2022 | 5.410 | 5.520 | 5.275 | 5.340 | 104,091 | -0.15(-2.73%) |
Feb 25, 2022 | 5.540 | 5.590 | 5.325 | 5.490 | 73,304 | +0.03(+0.55%) |
Feb 24, 2022 | 4.950 | 5.480 | 4.910 | 5.460 | 49,924 | +0.32(+6.23%) |
Feb 23, 2022 | 5.290 | 5.370 | 5.110 | 5.140 | 61,089 | -0.11(-2.10%) |
Feb 22, 2022 | 5.290 | 5.430 | 5.110 | 5.250 | 70,576 | -0.03(-0.57%) |
Feb 18, 2022 | 5.280 | 0 | -0.17(-3.12%) | |||
Feb 17, 2022 | 5.770 | 5.770 | 5.420 | 5.450 | 66,892 | -0.44(-7.47%) |
Feb 16, 2022 | 5.960 | 5.960 | 5.660 | 5.890 | 38,790 | +0.00(+0.00%) |
Feb 15, 2022 | 5.890 | 5.930 | 5.730 | 5.890 | 69,065 | +0.14(+2.43%) |
Feb 14, 2022 | 6.020 | 6.020 | 5.660 | 5.750 | 55,589 | -0.19(-3.20%) |
Feb 11, 2022 | 5.910 | 6.040 | 5.740 | 5.940 | 78,168 | +0.16(+2.77%) |
Feb 10, 2022 | 5.850 | 6.155 | 5.750 | 5.780 | 101,572 | -0.24(-3.99%) |
Feb 09, 2022 | 5.780 | 6.090 | 5.780 | 6.020 | 90,348 | +0.34(+5.99%) |
Feb 08, 2022 | 5.780 | 5.780 | 5.465 | 5.680 | 177,094 | -0.02(-0.35%) |
Feb 07, 2022 | 6.000 | 6.130 | 5.650 | 5.700 | 117,764 | -0.21(-3.55%) |
Feb 04, 2022 | 5.890 | 6.100 | 5.595 | 5.910 | 406,722 | +0.04(+0.68%) |
Feb 03, 2022 | 6.070 | 5.730 | 5.870 | 164,315 | -0.26(-4.24%) | |
Feb 02, 2022 | 6.800 | 6.800 | 6.020 | 6.130 | 143,857 | -0.62(-9.19%) |
Feb 01, 2022 | 6.620 | 6.870 | 6.230 | 6.750 | 67,445 | +0.28(+4.33%) |
Jan 31, 2022 | 6.060 | 6.510 | 6.470 | 165,742 | +0.76(+13.31%) | |
Jan 28, 2022 | 5.670 | 6.180 | 5.460 | 5.710 | 93,841 | -0.01(-0.17%) |
Jan 27, 2022 | 6.280 | 6.620 | 5.425 | 5.720 | 232,895 | -0.48(-7.74%) |
Jan 26, 2022 | 6.760 | 6.850 | 6.110 | 6.200 | 63,720 | -0.37(-5.63%) |
Jan 25, 2022 | 6.460 | 6.770 | 6.220 | 6.570 | 84,648 | -0.09(-1.35%) |
Jan 24, 2022 | 5.410 | 6.770 | 5.301 | 6.660 | 190,370 | +1.07(+19.14%) |
Jan 21, 2022 | 5.660 | 5.805 | 5.320 | 5.590 | 106,976 | -0.17(-2.95%) |
Jan 20, 2022 | 6.150 | 6.470 | 5.670 | 5.760 | 184,665 | -0.29(-4.79%) |
Jan 19, 2022 | 6.940 | 6.940 | 5.960 | 6.050 | 83,333 | -0.88(-12.70%) |
Jan 18, 2022 | 8.100 | 8.120 | 6.800 | 6.930 | 170,279 | -1.30(-15.80%) |
Jan 14, 2022 | 8.230 | 0 | +0.28(+3.52%) | |||
Jan 13, 2022 | 7.940 | 8.210 | 7.850 | 7.950 | 167,447 | -0.03(-0.38%) |
Jan 12, 2022 | 8.100 | 8.220 | 7.665 | 7.980 | 156,401 | -0.12(-1.48%) |
Jan 11, 2022 | 8.230 | 8.500 | 7.789 | 8.100 | 56,650 | -0.20(-2.41%) |
Jan 10, 2022 | 8.290 | 8.380 | 7.760 | 8.300 | 209,048 | +0.01(+0.12%) |
Jan 07, 2022 | 8.260 | 8.450 | 8.160 | 8.290 | 74,057 | -0.02(-0.24%) |
Jan 06, 2022 | 8.595 | 8.595 | 8.000 | 8.310 | 96,421 | +0.02(+0.24%) |
Jan 05, 2022 | 8.600 | 8.726 | 8.110 | 8.290 | 105,698 | -0.28(-3.27%) |
Jan 04, 2022 | 8.940 | 9.240 | 8.430 | 8.570 | 63,828 | -0.51(-5.62%) |