Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.994 | 6.131 | 5.783 | 5.966 | 953,416 | -0.05(-0.91%) |
Mar 30, 2022 | 6.048 | 6.195 | 5.955 | 6.021 | 1,073,137 | +0.16(+2.65%) |
Mar 29, 2022 | 5.765 | 5.902 | 5.444 | 5.866 | 1,356,035 | -0.15(-2.43%) |
Mar 28, 2022 | 6.313 | 6.341 | 5.875 | 6.012 | 1,748,775 | -0.47(-7.19%) |
Mar 25, 2022 | 6.322 | 6.560 | 6.167 | 6.478 | 1,443,288 | +0.08(+1.29%) |
Mar 24, 2022 | 6.085 | 6.569 | 6.039 | 6.396 | 3,466,566 | +0.35(+5.74%) |
Mar 23, 2022 | 5.994 | 6.340 | 5.939 | 6.048 | 2,368,001 | +0.30(+5.25%) |
Mar 22, 2022 | 5.619 | 5.802 | 5.518 | 5.747 | 1,318,170 | +0.16(+2.78%) |
Mar 21, 2022 | 5.317 | 5.646 | 5.317 | 5.592 | 1,574,750 | +0.41(+7.94%) |
Mar 18, 2022 | 5.217 | 5.263 | 5.071 | 5.180 | 916,644 | -0.01(-0.18%) |
Mar 17, 2022 | 4.979 | 5.290 | 4.961 | 5.190 | 1,076,204 | +0.34(+6.97%) |
Mar 16, 2022 | 4.833 | 4.998 | 4.696 | 4.851 | 1,111,424 | +0.17(+3.71%) |
Mar 15, 2022 | 4.705 | 4.879 | 4.513 | 4.678 | 2,175,681 | -0.39(-7.75%) |
Mar 14, 2022 | 5.665 | 5.665 | 4.989 | 5.071 | 2,561,686 | -0.79(-13.42%) |
Mar 11, 2022 | 5.875 | 6.127 | 5.747 | 5.857 | 862,905 | -0.19(-3.17%) |
Mar 10, 2022 | 6.350 | 6.359 | 5.509 | 6.048 | 2,281,483 | -0.20(-3.22%) |
Mar 09, 2022 | 6.112 | 6.487 | 5.866 | 6.249 | 2,835,647 | -0.05(-0.87%) |
Mar 08, 2022 | 6.423 | 6.770 | 5.994 | 6.304 | 3,238,003 | +0.01(+0.15%) |
Mar 07, 2022 | 6.012 | 6.423 | 5.920 | 6.295 | 2,757,327 | +0.54(+9.37%) |
Mar 04, 2022 | 5.381 | 5.911 | 5.372 | 5.756 | 1,913,516 | +0.40(+7.51%) |
Mar 03, 2022 | 5.418 | 5.473 | 5.007 | 5.354 | 1,589,489 | -0.12(-2.17%) |
Mar 02, 2022 | 5.555 | 5.637 | 5.345 | 5.473 | 1,276,287 | +0.05(+1.01%) |
Mar 01, 2022 | 5.253 | 5.573 | 5.231 | 5.418 | 1,254,658 | +0.26(+5.14%) |
Feb 28, 2022 | 4.915 | 5.162 | 4.861 | 5.153 | 1,078,926 | +0.26(+5.22%) |
Feb 25, 2022 | 4.851 | 4.952 | 4.760 | 4.897 | 590,231 | +0.05(+0.94%) |
Feb 24, 2022 | 4.952 | 5.299 | 4.623 | 4.851 | 1,625,214 | +0.06(+1.34%) |
Feb 23, 2022 | 4.824 | 4.943 | 4.724 | 4.788 | 431,995 | -0.03(-0.57%) |
Feb 22, 2022 | 4.824 | 4.906 | 4.658 | 4.815 | 1,019,672 | +0.21(+4.56%) |
Feb 18, 2022 | 4.605 | 0 | -0.47(-9.19%) | |||
Feb 17, 2022 | 4.979 | 5.126 | 4.934 | 5.071 | 664,697 | +0.07(+1.32%) |
Feb 16, 2022 | 5.077 | 5.250 | 4.905 | 5.005 | 751,094 | +0.01(+0.18%) |
Feb 15, 2022 | 4.850 | 5.005 | 4.705 | 4.995 | 765,882 | +0.03(+0.55%) |
Feb 14, 2022 | 5.286 | 5.313 | 4.796 | 4.968 | 1,514,893 | -0.25(-4.70%) |
Feb 11, 2022 | 5.123 | 5.341 | 5.086 | 5.213 | 1,178,613 | +0.21(+4.17%) |
Feb 10, 2022 | 4.905 | 5.431 | 4.905 | 5.005 | 1,854,359 | +0.15(+2.99%) |
Feb 09, 2022 | 4.759 | 4.868 | 4.678 | 4.859 | 1,359,684 | +0.16(+3.48%) |
Feb 08, 2022 | 4.814 | 4.858 | 4.587 | 4.696 | 963,159 | -0.14(-2.82%) |
Feb 07, 2022 | 4.714 | 4.923 | 4.605 | 4.832 | 1,052,391 | +0.12(+2.50%) |
Feb 04, 2022 | 4.796 | 4.950 | 4.678 | 4.714 | 888,334 | -0.05(-0.95%) |
Feb 03, 2022 | 4.932 | 4.759 | 1,394,000 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.705 | 5.086 | 4.569 | 5.023 | 1,775,391 | +0.40(+8.64%) |
Feb 01, 2022 | 4.450 | 4.705 | 4.269 | 4.623 | 1,725,427 | +0.16(+3.67%) |
Jan 31, 2022 | 3.878 | 4.460 | 4.460 | 1,684,304 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.769 | 3.860 | 3.669 | 3.787 | 278,342 | +0.04(+0.97%) |
Jan 27, 2022 | 3.896 | 3.924 | 3.651 | 3.751 | 362,529 | -0.02(-0.48%) |
Jan 26, 2022 | 3.797 | 3.951 | 3.660 | 3.769 | 827,223 | +0.05(+1.22%) |
Jan 25, 2022 | 3.406 | 3.733 | 3.333 | 3.724 | 450,891 | +0.29(+8.47%) |
Jan 24, 2022 | 3.451 | 3.497 | 3.243 | 3.433 | 589,011 | -0.09(-2.58%) |
Jan 21, 2022 | 3.606 | 3.724 | 3.342 | 3.524 | 796,820 | -0.15(-3.96%) |
Jan 20, 2022 | 3.724 | 3.851 | 3.645 | 3.669 | 397,624 | -0.11(-2.88%) |
Jan 19, 2022 | 3.806 | 3.896 | 3.654 | 3.778 | 582,555 | -0.02(-0.48%) |
Jan 18, 2022 | 3.760 | 3.933 | 3.678 | 3.797 | 876,198 | +0.07(+1.95%) |
Jan 14, 2022 | 3.724 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.615 | 3.651 | 3.532 | 3.551 | 424,181 | -0.05(-1.26%) |
Jan 12, 2022 | 3.542 | 3.606 | 3.479 | 3.597 | 474,587 | +0.09(+2.59%) |
Jan 11, 2022 | 3.361 | 3.597 | 3.342 | 3.506 | 559,184 | +0.19(+5.75%) |
Jan 10, 2022 | 3.252 | 3.324 | 3.170 | 3.315 | 456,022 | +0.08(+2.53%) |
Jan 07, 2022 | 3.233 | 3.261 | 3.097 | 3.233 | 405,175 | +0.02(+0.57%) |
Jan 06, 2022 | 3.152 | 3.224 | 3.061 | 3.215 | 347,733 | +0.15(+5.04%) |
Jan 05, 2022 | 3.170 | 3.233 | 3.025 | 3.061 | 351,869 | -0.07(-2.32%) |
Jan 04, 2022 | 3.070 | 3.261 | 3.061 | 3.134 | 576,543 | +0.06(+2.07%) |