Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.129 | 5.168 | 5.027 | 5.032 | 57,192,008 | -0.06(-1.21%) |
Mar 30, 2022 | 5.085 | 5.124 | 5.023 | 5.093 | 58,989,980 | -0.02(-0.34%) |
Mar 29, 2022 | 5.049 | 5.120 | 5.036 | 5.111 | 43,968,532 | +0.11(+2.11%) |
Mar 28, 2022 | 5.014 | 5.023 | 4.926 | 5.005 | 41,443,624 | -0.04(-0.70%) |
Mar 25, 2022 | 4.952 | 5.055 | 4.952 | 5.041 | 70,098,480 | +0.07(+1.42%) |
Mar 24, 2022 | 4.952 | 5.085 | 4.922 | 4.970 | 56,199,092 | +0.05(+1.08%) |
Mar 23, 2022 | 4.864 | 4.979 | 4.847 | 4.917 | 48,334,424 | +0.05(+1.09%) |
Mar 22, 2022 | 4.847 | 4.891 | 4.820 | 4.864 | 56,530,080 | +0.09(+1.84%) |
Mar 21, 2022 | 4.670 | 4.794 | 4.644 | 4.776 | 59,982,376 | +0.18(+3.83%) |
Mar 18, 2022 | 4.529 | 4.609 | 4.521 | 4.600 | 59,438,472 | +0.07(+1.56%) |
Mar 17, 2022 | 4.415 | 4.547 | 4.353 | 4.529 | 60,540,700 | +0.15(+3.42%) |
Mar 16, 2022 | 4.292 | 4.388 | 4.283 | 4.380 | 47,773,284 | +0.11(+2.69%) |
Mar 15, 2022 | 4.256 | 4.309 | 4.195 | 4.265 | 54,429,416 | -0.01(-0.21%) |
Mar 14, 2022 | 4.344 | 4.412 | 4.274 | 4.274 | 54,276,444 | +0.00(+0.00%) |
Mar 11, 2022 | 4.380 | 4.402 | 4.265 | 4.274 | 56,699,824 | -0.11(-2.41%) |
Mar 10, 2022 | 4.256 | 4.375 | 4.239 | 4.380 | 44,607,632 | +0.02(+0.40%) |
Mar 09, 2022 | 4.318 | 4.415 | 4.309 | 4.362 | 49,163,004 | +0.22(+5.32%) |
Mar 08, 2022 | 4.142 | 4.221 | 4.080 | 4.142 | 62,433,440 | +0.03(+0.64%) |
Mar 07, 2022 | 4.212 | 4.221 | 4.106 | 4.115 | 62,638,632 | -0.15(-3.51%) |
Mar 04, 2022 | 4.230 | 4.283 | 4.168 | 4.265 | 65,560,252 | -0.08(-1.83%) |
Mar 03, 2022 | 4.450 | 4.459 | 4.327 | 4.344 | 60,140,584 | +0.06(+1.44%) |
Mar 02, 2022 | 4.186 | 4.318 | 4.168 | 4.283 | 56,130,024 | +0.11(+2.53%) |
Mar 01, 2022 | 4.230 | 4.300 | 4.120 | 4.177 | 39,969,260 | -0.08(-1.86%) |
Feb 28, 2022 | 4.212 | 4.265 | 4.171 | 4.256 | 28,235,730 | -0.03(-0.75%) |
Feb 25, 2022 | 4.235 | 4.323 | 4.262 | 4.288 | 53,009,080 | +0.00(+0.00%) |
Feb 24, 2022 | 4.191 | 4.306 | 4.112 | 4.288 | 73,321,552 | -0.13(-2.99%) |
Feb 23, 2022 | 4.526 | 4.535 | 4.420 | 4.420 | 35,741,508 | -0.02(-0.40%) |
Feb 22, 2022 | 4.447 | 4.464 | 4.385 | 4.438 | 42,753,876 | -0.02(-0.34%) |
Feb 18, 2022 | 4.453 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.444 | 4.475 | 4.383 | 4.409 | 76,003,608 | -0.09(-1.96%) |
Feb 16, 2022 | 4.515 | 4.550 | 4.462 | 4.497 | 47,555,552 | -0.03(-0.58%) |
Feb 15, 2022 | 4.497 | 4.532 | 4.462 | 4.524 | 46,672,760 | +0.07(+1.58%) |
Feb 14, 2022 | 4.409 | 4.480 | 4.392 | 4.453 | 54,249,596 | +0.05(+1.20%) |
Feb 11, 2022 | 4.392 | 4.550 | 4.356 | 4.400 | 155,267,248 | +0.26(+6.38%) |
Feb 10, 2022 | 4.136 | 4.251 | 4.128 | 4.136 | 56,749,008 | +0.06(+1.51%) |
Feb 09, 2022 | 4.119 | 4.145 | 4.066 | 4.075 | 56,796,416 | -0.16(-3.74%) |
Feb 08, 2022 | 4.198 | 4.260 | 4.128 | 4.233 | 49,898,828 | +0.04(+1.05%) |
Feb 07, 2022 | 4.172 | 4.207 | 4.154 | 4.189 | 36,657,076 | +0.01(+0.21%) |
Feb 04, 2022 | 4.163 | 4.207 | 4.136 | 4.180 | 40,023,748 | +0.01(+0.21%) |
Feb 03, 2022 | 4.101 | 4.198 | 4.172 | 57,703,544 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.136 | 4.172 | 4.092 | 4.154 | 44,492,276 | -0.06(-1.46%) |
Feb 01, 2022 | 4.180 | 4.242 | 4.180 | 4.216 | 43,454,896 | +0.06(+1.56%) |
Jan 31, 2022 | 4.019 | 4.177 | 4.151 | 58,124,504 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.966 | 4.006 | 3.922 | 4.010 | 56,942,256 | +0.09(+2.24%) |
Jan 27, 2022 | 3.984 | 4.019 | 3.869 | 3.922 | 63,769,884 | +0.01(+0.22%) |
Jan 26, 2022 | 3.843 | 3.940 | 3.808 | 3.913 | 86,580,072 | +0.05(+1.37%) |
Jan 25, 2022 | 3.702 | 3.869 | 3.676 | 3.861 | 52,505,680 | +0.17(+4.52%) |
Jan 24, 2022 | 3.676 | 3.702 | 3.597 | 3.694 | 74,919,880 | -0.02(-0.47%) |
Jan 21, 2022 | 3.782 | 3.782 | 3.694 | 3.711 | 47,669,636 | +0.00(+0.00%) |
Jan 20, 2022 | 3.755 | 3.790 | 3.711 | 3.711 | 37,552,724 | -0.03(-0.71%) |
Jan 19, 2022 | 3.773 | 3.790 | 3.702 | 3.738 | 47,029,264 | +0.04(+1.19%) |
Jan 18, 2022 | 3.729 | 3.782 | 3.667 | 3.694 | 64,869,364 | -0.04(-1.18%) |
Jan 14, 2022 | 3.738 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.667 | 3.790 | 3.667 | 3.720 | 58,578,272 | +0.07(+1.93%) |
Jan 12, 2022 | 3.623 | 3.667 | 3.597 | 3.650 | 49,088,764 | +0.03(+0.73%) |
Jan 11, 2022 | 3.509 | 3.632 | 3.509 | 3.623 | 45,829,492 | +0.11(+3.26%) |
Jan 10, 2022 | 3.491 | 3.518 | 3.439 | 3.509 | 48,285,096 | +0.01(+0.25%) |
Jan 07, 2022 | 3.377 | 3.500 | 3.377 | 3.500 | 41,554,776 | +0.11(+3.38%) |
Jan 06, 2022 | 3.342 | 3.412 | 3.327 | 3.386 | 32,211,590 | +0.10(+2.94%) |
Jan 05, 2022 | 3.377 | 3.417 | 3.271 | 3.289 | 42,437,676 | -0.07(-2.09%) |
Jan 04, 2022 | 3.351 | 3.430 | 3.324 | 3.359 | 48,250,360 | +0.04(+1.06%) |