Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.634 | 4.732 | 4.617 | 4.643 | 11,134 | -0.01(-0.19%) |
Mar 30, 2022 | 4.599 | 4.710 | 4.572 | 4.652 | 243,453 | +0.01(+0.19%) |
Mar 29, 2022 | 4.563 | 4.758 | 4.528 | 4.643 | 99,462 | +0.04(+0.77%) |
Mar 28, 2022 | 4.599 | 4.692 | 4.528 | 4.608 | 10,200 | -0.04(-0.86%) |
Mar 25, 2022 | 4.510 | 4.670 | 4.466 | 4.648 | 8,299 | +0.10(+2.24%) |
Mar 24, 2022 | 4.475 | 4.625 | 4.431 | 4.546 | 20,211 | +0.12(+2.60%) |
Mar 23, 2022 | 4.599 | 4.670 | 4.431 | 4.431 | 93,768 | -0.19(-4.03%) |
Mar 22, 2022 | 4.617 | 4.670 | 4.590 | 4.617 | 92,093 | -0.03(-0.57%) |
Mar 21, 2022 | 4.617 | 4.696 | 4.306 | 4.643 | 25,870 | -0.04(-0.95%) |
Mar 18, 2022 | 4.581 | 4.794 | 4.475 | 4.687 | 89,912 | +0.04(+0.76%) |
Mar 17, 2022 | 4.687 | 4.696 | 4.581 | 4.652 | 50,216 | -0.04(-0.76%) |
Mar 16, 2022 | 4.732 | 4.785 | 4.563 | 4.687 | 135,396 | -0.01(-0.19%) |
Mar 15, 2022 | 4.935 | 4.935 | 4.493 | 4.696 | 74,674 | -0.05(-1.12%) |
Mar 14, 2022 | 4.785 | 4.863 | 4.679 | 4.749 | 9,619 | -0.08(-1.58%) |
Mar 11, 2022 | 4.696 | 4.889 | 4.685 | 4.826 | 2,060 | +0.11(+2.37%) |
Mar 10, 2022 | 4.732 | 4.865 | 4.661 | 4.714 | 59,475 | -0.07(-1.48%) |
Mar 09, 2022 | 4.874 | 4.891 | 4.773 | 4.785 | 9,751 | -0.06(-1.28%) |
Mar 08, 2022 | 4.714 | 4.856 | 4.696 | 4.847 | 8,803 | +0.08(+1.67%) |
Mar 07, 2022 | 4.891 | 4.980 | 4.510 | 4.767 | 36,771 | -0.19(-3.76%) |
Mar 04, 2022 | 4.820 | 4.953 | 4.643 | 4.953 | 48,549 | +0.10(+2.01%) |
Mar 03, 2022 | 4.891 | 4.962 | 4.856 | 4.856 | 8,759 | -0.06(-1.17%) |
Mar 02, 2022 | 4.900 | 4.971 | 4.803 | 4.913 | 7,898 | -0.03(-0.63%) |
Mar 01, 2022 | 4.918 | 5.228 | 4.856 | 4.944 | 6,315 | -0.01(-0.18%) |
Feb 28, 2022 | 4.909 | 4.998 | 4.847 | 4.953 | 6,706 | -0.04(-0.89%) |
Feb 25, 2022 | 4.882 | 5.006 | 4.874 | 4.998 | 2,375 | +0.05(+1.08%) |
Feb 24, 2022 | 4.829 | 4.944 | 4.696 | 4.944 | 36,093 | +0.05(+1.09%) |
Feb 23, 2022 | 5.006 | 5.006 | 4.838 | 4.891 | 37,037 | -0.09(-1.78%) |
Feb 22, 2022 | 4.936 | 4.980 | 4.874 | 4.980 | 12,040 | -0.01(-0.18%) |
Feb 18, 2022 | 4.989 | 0 | +0.04(+0.72%) | |||
Feb 17, 2022 | 4.953 | 5.015 | 4.918 | 4.953 | 14,984 | -0.01(-0.18%) |
Feb 16, 2022 | 4.971 | 5.033 | 4.909 | 4.962 | 54,479 | +0.02(+0.36%) |
Feb 15, 2022 | 4.936 | 4.998 | 4.900 | 4.944 | 11,020 | +0.04(+0.90%) |
Feb 14, 2022 | 4.909 | 4.989 | 4.900 | 4.900 | 7,115 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.006 | 4.900 | 4.900 | 21,666 | +0.00(+0.00%) |
Feb 10, 2022 | 4.909 | 5.024 | 4.900 | 4.900 | 11,104 | -0.07(-1.34%) |
Feb 09, 2022 | 4.927 | 5.033 | 4.918 | 4.967 | 18,238 | +0.02(+0.47%) |
Feb 08, 2022 | 4.936 | 5.042 | 4.936 | 4.944 | 1,107 | -0.00(-0.02%) |
Feb 07, 2022 | 4.927 | 4.984 | 4.927 | 4.944 | 11,426 | -0.01(-0.18%) |
Feb 04, 2022 | 4.962 | 4.971 | 4.910 | 4.953 | 6,620 | -0.03(-0.53%) |
Feb 03, 2022 | 4.865 | 4.980 | 26,789 | +0.02(+0.36%) | ||
Feb 02, 2022 | 4.953 | 4.998 | 4.882 | 4.962 | 11,844 | -0.04(-0.88%) |
Feb 01, 2022 | 4.944 | 5.051 | 4.865 | 5.006 | 12,612 | +0.02(+0.36%) |
Jan 31, 2022 | 4.900 | 4.989 | 10,055 | +0.04(+0.72%) | ||
Jan 28, 2022 | 4.900 | 4.993 | 4.879 | 4.953 | 4,719 | +0.02(+0.36%) |
Jan 27, 2022 | 5.024 | 5.077 | 4.891 | 4.936 | 24,057 | -0.12(-2.28%) |
Jan 26, 2022 | 5.033 | 5.148 | 4.920 | 5.051 | 17,130 | +0.00(+0.00%) |
Jan 25, 2022 | 4.936 | 5.131 | 4.829 | 5.051 | 13,655 | +0.05(+1.06%) |
Jan 24, 2022 | 5.051 | 5.068 | 4.877 | 4.998 | 30,082 | -0.05(-1.05%) |
Jan 21, 2022 | 5.095 | 5.113 | 5.051 | 5.051 | 8,125 | -0.07(-1.38%) |
Jan 20, 2022 | 5.095 | 5.148 | 5.095 | 5.122 | 4,086 | +0.00(+0.00%) |
Jan 19, 2022 | 5.122 | 5.175 | 5.104 | 5.122 | 11,070 | +0.01(+0.17%) |
Jan 18, 2022 | 5.051 | 5.148 | 5.024 | 5.113 | 6,679 | +0.02(+0.35%) |
Jan 14, 2022 | 5.095 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.104 | 5.144 | 5.104 | 5.139 | 1,892 | +0.02(+0.35%) |
Jan 12, 2022 | 5.166 | 5.166 | 5.086 | 5.122 | 5,655 | -0.02(-0.34%) |
Jan 11, 2022 | 5.015 | 5.161 | 5.015 | 5.139 | 22,227 | +0.13(+2.65%) |
Jan 10, 2022 | 5.068 | 5.068 | 4.989 | 5.006 | 4,627 | -0.04(-0.88%) |
Jan 07, 2022 | 5.051 | 5.139 | 5.042 | 5.051 | 17,838 | +0.01(+0.18%) |
Jan 06, 2022 | 5.042 | 5.060 | 4.981 | 5.042 | 4,710 | +0.01(+0.18%) |
Jan 05, 2022 | 5.042 | 5.086 | 5.033 | 5.033 | 72,493 | -0.02(-0.35%) |
Jan 04, 2022 | 5.095 | 5.122 | 5.024 | 5.051 | 36,098 | -0.04(-0.70%) |