Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.970 | 4.980 | 4.900 | 4.920 | 750,521 | -0.02(-0.40%) |
Mar 30, 2022 | 4.920 | 4.960 | 4.880 | 4.940 | 573,669 | -0.02(-0.40%) |
Mar 29, 2022 | 4.930 | 4.960 | 4.870 | 4.960 | 809,851 | +0.06(+1.22%) |
Mar 28, 2022 | 4.920 | 4.930 | 4.850 | 4.900 | 429,424 | -0.02(-0.41%) |
Mar 25, 2022 | 4.880 | 4.940 | 4.880 | 4.920 | 388,946 | +0.03(+0.61%) |
Mar 24, 2022 | 5.000 | 5.000 | 4.870 | 4.890 | 1,293,263 | -0.08(-1.61%) |
Mar 23, 2022 | 5.050 | 5.060 | 4.930 | 4.970 | 1,739,933 | -0.11(-2.17%) |
Mar 22, 2022 | 5.070 | 5.150 | 5.050 | 5.080 | 1,103,614 | +0.05(+0.99%) |
Mar 21, 2022 | 5.110 | 5.140 | 5.000 | 5.030 | 614,969 | -0.07(-1.37%) |
Mar 18, 2022 | 5.030 | 5.100 | 4.990 | 5.100 | 998,432 | +0.04(+0.79%) |
Mar 17, 2022 | 4.990 | 5.100 | 4.990 | 5.060 | 852,531 | +0.07(+1.40%) |
Mar 16, 2022 | 5.000 | 5.050 | 4.930 | 4.990 | 1,049,197 | +0.03(+0.60%) |
Mar 15, 2022 | 4.960 | 4.980 | 4.890 | 4.960 | 1,231,304 | -0.03(-0.60%) |
Mar 14, 2022 | 5.000 | 5.000 | 4.880 | 4.990 | 1,325,252 | -0.01(-0.20%) |
Mar 11, 2022 | 5.080 | 5.090 | 4.950 | 5.000 | 1,839,280 | -0.04(-0.79%) |
Mar 10, 2022 | 5.060 | 5.120 | 5.000 | 5.040 | 2,197,508 | -0.05(-0.98%) |
Mar 09, 2022 | 5.140 | 5.140 | 5.050 | 5.090 | 1,511,981 | +0.01(+0.20%) |
Mar 08, 2022 | 4.990 | 5.120 | 4.950 | 5.080 | 901,509 | +0.11(+2.21%) |
Mar 07, 2022 | 5.050 | 5.060 | 4.940 | 4.970 | 1,492,840 | -0.12(-2.36%) |
Mar 04, 2022 | 5.030 | 5.090 | 4.990 | 5.090 | 706,098 | -0.02(-0.39%) |
Mar 03, 2022 | 5.060 | 5.130 | 5.000 | 5.110 | 853,560 | +0.07(+1.39%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.930 | 5.040 | 399,469 | +0.06(+1.20%) |
Mar 01, 2022 | 5.080 | 5.090 | 4.930 | 4.980 | 816,842 | -0.10(-1.97%) |
Feb 28, 2022 | 5.020 | 5.090 | 5.020 | 5.080 | 605,712 | -0.02(-0.39%) |
Feb 25, 2022 | 4.960 | 5.100 | 4.970 | 5.100 | 805,093 | +0.17(+3.45%) |
Feb 24, 2022 | 4.840 | 4.960 | 4.750 | 4.930 | 993,691 | -0.02(-0.40%) |
Feb 23, 2022 | 5.000 | 5.020 | 4.920 | 4.950 | 672,273 | -0.03(-0.60%) |
Feb 22, 2022 | 5.060 | 5.060 | 4.940 | 4.980 | 860,138 | -0.11(-2.16%) |
Feb 18, 2022 | 5.090 | 0 | -0.06(-1.17%) | |||
Feb 17, 2022 | 5.190 | 5.220 | 5.080 | 5.150 | 1,140,536 | -0.06(-1.15%) |
Feb 16, 2022 | 5.220 | 5.250 | 5.170 | 5.210 | 700,385 | -0.01(-0.19%) |
Feb 15, 2022 | 5.140 | 5.240 | 5.140 | 5.220 | 1,010,974 | +0.09(+1.75%) |
Feb 14, 2022 | 5.160 | 5.210 | 5.100 | 5.130 | 1,339,139 | -0.05(-0.97%) |
Feb 11, 2022 | 5.160 | 5.290 | 5.150 | 5.180 | 1,127,175 | -0.03(-0.58%) |
Feb 10, 2022 | 5.080 | 5.350 | 5.080 | 5.210 | 1,539,748 | +0.08(+1.56%) |
Feb 09, 2022 | 5.200 | 5.210 | 5.090 | 5.130 | 1,068,891 | -0.03(-0.58%) |
Feb 08, 2022 | 5.120 | 5.170 | 5.070 | 5.160 | 431,819 | +0.03(+0.58%) |
Feb 07, 2022 | 5.220 | 5.290 | 5.120 | 5.130 | 645,784 | -0.09(-1.72%) |
Feb 04, 2022 | 5.130 | 5.220 | 5.100 | 5.220 | 536,303 | +0.10(+1.95%) |
Feb 03, 2022 | 5.100 | 5.120 | 890,245 | -0.04(-0.78%) | ||
Feb 02, 2022 | 5.200 | 5.230 | 5.120 | 5.160 | 762,306 | +0.00(+0.00%) |
Feb 01, 2022 | 5.070 | 5.180 | 5.070 | 5.160 | 950,764 | +0.13(+2.58%) |
Jan 31, 2022 | 5.040 | 5.100 | 5.030 | 782,999 | +0.09(+1.82%) | |
Jan 28, 2022 | 4.830 | 4.960 | 4.830 | 4.940 | 481,483 | +0.12(+2.49%) |
Jan 27, 2022 | 4.820 | 4.950 | 4.800 | 4.820 | 576,429 | -0.02(-0.41%) |
Jan 26, 2022 | 4.990 | 5.050 | 4.840 | 4.840 | 717,644 | -0.10(-2.02%) |
Jan 25, 2022 | 4.910 | 4.980 | 4.850 | 4.940 | 605,228 | -0.02(-0.40%) |
Jan 24, 2022 | 4.890 | 4.970 | 4.760 | 4.960 | 1,340,916 | +0.00(+0.00%) |
Jan 21, 2022 | 5.060 | 5.080 | 4.930 | 4.960 | 1,338,202 | -0.15(-2.94%) |
Jan 20, 2022 | 5.210 | 5.210 | 5.100 | 5.110 | 848,576 | -0.08(-1.54%) |
Jan 19, 2022 | 5.270 | 5.270 | 5.160 | 5.190 | 918,551 | -0.05(-0.95%) |
Jan 18, 2022 | 5.240 | 5.300 | 5.200 | 5.240 | 1,301,185 | -0.03(-0.57%) |
Jan 17, 2022 | 5.340 | 5.340 | 5.250 | 5.270 | 552,859 | -0.03(-0.57%) |
Jan 14, 2022 | 5.270 | 5.420 | 5.260 | 5.300 | 1,714,481 | +0.03(+0.57%) |
Jan 13, 2022 | 5.100 | 5.290 | 5.040 | 5.270 | 2,768,702 | +0.30(+6.04%) |
Jan 12, 2022 | 5.010 | 5.080 | 4.960 | 4.970 | 1,110,796 | +0.01(+0.20%) |
Jan 11, 2022 | 4.900 | 4.990 | 4.880 | 4.960 | 636,026 | +0.07(+1.43%) |
Jan 10, 2022 | 4.890 | 5.000 | 4.850 | 4.890 | 2,252,892 | +0.06(+1.24%) |
Jan 07, 2022 | 4.720 | 4.870 | 4.720 | 4.830 | 1,030,408 | +0.12(+2.55%) |
Jan 06, 2022 | 4.740 | 4.760 | 4.680 | 4.710 | 448,247 | -0.01(-0.21%) |
Jan 05, 2022 | 4.820 | 4.920 | 4.720 | 4.720 | 968,096 | -0.12(-2.48%) |