Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.200 | 7.280 | 6.240 | 6.640 | 3,313,170 | +0.88(+15.28%) |
Mar 30, 2022 | 5.480 | 5.920 | 5.440 | 5.760 | 1,705,302 | +0.36(+6.67%) |
Mar 29, 2022 | 5.720 | 5.720 | 5.240 | 5.400 | 134,709 | -0.08(-1.46%) |
Mar 28, 2022 | 5.240 | 5.720 | 5.120 | 5.480 | 116,857 | +0.28(+5.38%) |
Mar 25, 2022 | 5.440 | 5.440 | 5.000 | 5.200 | 77,405 | +0.00(+0.00%) |
Mar 24, 2022 | 5.280 | 5.580 | 4.840 | 5.200 | 180,308 | -0.16(-2.99%) |
Mar 23, 2022 | 5.520 | 5.760 | 5.100 | 5.360 | 206,818 | -0.16(-2.90%) |
Mar 22, 2022 | 5.280 | 5.640 | 5.080 | 5.520 | 169,350 | +0.28(+5.34%) |
Mar 21, 2022 | 4.480 | 5.400 | 4.440 | 5.240 | 366,246 | +1.00(+23.58%) |
Mar 18, 2022 | 4.720 | 5.080 | 4.240 | 4.240 | 186,560 | -0.48(-10.17%) |
Mar 17, 2022 | 4.160 | 4.720 | 4.160 | 4.720 | 96,383 | +0.40(+9.26%) |
Mar 16, 2022 | 3.800 | 4.360 | 3.730 | 4.320 | 134,237 | +0.59(+15.89%) |
Mar 15, 2022 | 3.600 | 3.840 | 3.594 | 3.728 | 102,170 | +0.05(+1.29%) |
Mar 14, 2022 | 3.880 | 3.985 | 3.562 | 3.680 | 82,688 | -0.16(-4.09%) |
Mar 11, 2022 | 4.080 | 4.160 | 3.800 | 3.837 | 53,756 | -0.20(-5.03%) |
Mar 10, 2022 | 4.080 | 4.160 | 3.990 | 4.040 | 42,217 | +0.00(+0.00%) |
Mar 09, 2022 | 3.892 | 4.120 | 3.856 | 4.040 | 104,410 | +0.30(+8.11%) |
Mar 08, 2022 | 3.600 | 3.960 | 3.400 | 3.737 | 129,917 | +0.03(+0.78%) |
Mar 07, 2022 | 3.920 | 3.955 | 3.645 | 3.708 | 119,917 | -0.24(-6.05%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.690 | 3.947 | 184,062 | -0.13(-3.26%) |
Mar 03, 2022 | 4.320 | 4.336 | 4.040 | 4.080 | 74,374 | -0.12(-2.86%) |
Mar 02, 2022 | 4.320 | 4.360 | 4.080 | 4.200 | 106,290 | +0.00(+0.00%) |
Mar 01, 2022 | 4.360 | 4.400 | 4.160 | 4.200 | 74,197 | -0.12(-2.78%) |
Feb 28, 2022 | 4.200 | 4.520 | 4.160 | 4.320 | 181,289 | +0.00(+0.00%) |
Feb 25, 2022 | 4.600 | 4.720 | 4.200 | 4.320 | 173,566 | -0.28(-6.09%) |
Feb 24, 2022 | 3.960 | 4.640 | 3.882 | 4.600 | 111,164 | +0.32(+7.48%) |
Feb 23, 2022 | 4.320 | 4.480 | 4.240 | 4.280 | 41,220 | +0.00(+0.00%) |
Feb 22, 2022 | 4.480 | 4.480 | 4.200 | 4.280 | 80,651 | -0.20(-4.46%) |
Feb 18, 2022 | 4.480 | 0 | -0.12(-2.61%) | |||
Feb 17, 2022 | 5.000 | 5.160 | 4.560 | 4.600 | 150,422 | -0.40(-8.00%) |
Feb 16, 2022 | 5.160 | 5.200 | 4.920 | 5.000 | 67,614 | -0.16(-3.10%) |
Feb 15, 2022 | 4.720 | 5.240 | 4.720 | 5.160 | 303,384 | +0.48(+10.26%) |
Feb 14, 2022 | 4.640 | 4.840 | 4.640 | 4.680 | 57,072 | +0.00(+0.00%) |
Feb 11, 2022 | 5.080 | 5.160 | 4.560 | 4.680 | 101,585 | -0.40(-7.87%) |
Feb 10, 2022 | 5.080 | 5.360 | 4.960 | 5.080 | 217,349 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.320 | 4.960 | 5.120 | 114,828 | +0.04(+0.79%) |
Feb 08, 2022 | 4.800 | 5.120 | 4.640 | 5.080 | 89,277 | +0.24(+4.96%) |
Feb 07, 2022 | 4.880 | 4.960 | 4.680 | 4.840 | 79,739 | +0.04(+0.83%) |
Feb 04, 2022 | 4.400 | 5.160 | 4.400 | 4.800 | 193,749 | +0.28(+6.19%) |
Feb 03, 2022 | 4.360 | 4.640 | 4.520 | 121,047 | -0.04(-0.88%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.509 | 4.560 | 42,420 | -0.24(-5.00%) |
Feb 01, 2022 | 4.720 | 4.880 | 4.560 | 4.800 | 94,410 | +0.08(+1.69%) |
Jan 31, 2022 | 4.200 | 5.040 | 4.720 | 218,809 | +0.52(+12.38%) | |
Jan 28, 2022 | 4.000 | 4.200 | 3.920 | 4.200 | 91,367 | +0.16(+3.96%) |
Jan 27, 2022 | 4.320 | 4.480 | 3.960 | 4.040 | 104,156 | -0.12(-2.88%) |
Jan 26, 2022 | 4.400 | 4.520 | 4.120 | 4.160 | 64,751 | -0.16(-3.70%) |
Jan 25, 2022 | 4.200 | 4.400 | 4.080 | 4.320 | 90,989 | +0.16(+3.85%) |
Jan 24, 2022 | 3.720 | 4.240 | 3.640 | 4.160 | 270,782 | -0.16(-3.70%) |
Jan 21, 2022 | 4.520 | 4.620 | 4.200 | 4.320 | 171,854 | -0.28(-6.09%) |
Jan 20, 2022 | 4.720 | 4.920 | 4.560 | 4.600 | 74,979 | -0.04(-0.86%) |
Jan 19, 2022 | 4.840 | 4.980 | 4.560 | 4.640 | 104,989 | -0.04(-0.85%) |
Jan 18, 2022 | 4.920 | 4.960 | 4.680 | 4.680 | 132,951 | -0.40(-7.87%) |
Jan 14, 2022 | 5.080 | 0 | -0.04(-0.78%) | |||
Jan 13, 2022 | 5.240 | 5.360 | 5.080 | 5.120 | 92,267 | -0.12(-2.29%) |
Jan 12, 2022 | 5.080 | 5.360 | 5.080 | 5.240 | 97,757 | +0.12(+2.34%) |
Jan 11, 2022 | 5.160 | 5.600 | 5.000 | 5.120 | 211,492 | -0.04(-0.78%) |
Jan 10, 2022 | 4.680 | 5.400 | 4.520 | 5.160 | 319,857 | +0.32(+6.61%) |
Jan 07, 2022 | 4.840 | 5.118 | 4.840 | 4.840 | 72,163 | -0.04(-0.82%) |
Jan 06, 2022 | 4.800 | 5.120 | 4.680 | 4.880 | 144,275 | +0.00(+0.00%) |
Jan 05, 2022 | 5.200 | 6.000 | 4.800 | 4.880 | 504,368 | -0.32(-6.15%) |
Jan 04, 2022 | 5.360 | 5.440 | 5.160 | 5.200 | 119,864 | -0.24(-4.41%) |