Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.630 | 4.770 | 4.580 | 4.660 | 32,143 | -0.00(-0.11%) |
Mar 30, 2022 | 4.720 | 4.730 | 4.520 | 4.665 | 45,165 | -0.05(-1.17%) |
Mar 29, 2022 | 4.730 | 4.780 | 4.654 | 4.720 | 16,556 | +0.02(+0.43%) |
Mar 28, 2022 | 4.420 | 4.700 | 4.420 | 4.700 | 62,570 | +0.25(+5.62%) |
Mar 25, 2022 | 4.390 | 4.482 | 4.390 | 4.450 | 23,722 | +0.06(+1.36%) |
Mar 24, 2022 | 4.380 | 4.440 | 4.370 | 4.390 | 34,698 | +0.00(+0.01%) |
Mar 23, 2022 | 4.400 | 4.450 | 4.370 | 4.390 | 17,702 | +0.01(+0.23%) |
Mar 22, 2022 | 4.345 | 4.410 | 4.290 | 4.380 | 50,023 | +0.08(+1.86%) |
Mar 21, 2022 | 4.420 | 4.462 | 4.250 | 4.300 | 55,704 | -0.12(-2.71%) |
Mar 18, 2022 | 4.410 | 4.420 | 4.330 | 4.420 | 15,110 | -0.02(-0.45%) |
Mar 17, 2022 | 4.500 | 4.580 | 4.350 | 4.440 | 76,915 | +0.13(+3.02%) |
Mar 16, 2022 | 4.690 | 4.740 | 4.300 | 4.310 | 73,585 | -0.31(-6.71%) |
Mar 15, 2022 | 4.430 | 4.700 | 4.410 | 4.620 | 57,278 | +0.26(+5.96%) |
Mar 14, 2022 | 4.250 | 4.559 | 4.250 | 4.360 | 36,492 | +0.12(+2.83%) |
Mar 11, 2022 | 4.135 | 4.240 | 4.125 | 4.240 | 35,294 | +0.07(+1.68%) |
Mar 10, 2022 | 4.070 | 4.170 | 4.065 | 4.170 | 5,512 | +0.07(+1.71%) |
Mar 09, 2022 | 4.030 | 4.120 | 4.030 | 4.100 | 5,313 | +0.00(+0.00%) |
Mar 08, 2022 | 4.100 | 4.120 | 4.100 | 4.100 | 8,577 | +0.00(+0.00%) |
Mar 07, 2022 | 4.100 | 4.140 | 4.040 | 4.100 | 51,298 | -0.02(-0.49%) |
Mar 04, 2022 | 4.180 | 4.180 | 4.120 | 4.120 | 5,057 | -0.06(-1.43%) |
Mar 03, 2022 | 4.200 | 4.200 | 4.180 | 4.180 | 626 | -0.00(-0.01%) |
Mar 02, 2022 | 4.100 | 4.180 | 4.100 | 4.180 | 5,872 | +0.08(+1.95%) |
Mar 01, 2022 | 4.210 | 4.210 | 4.075 | 4.100 | 31,452 | -0.07(-1.68%) |
Feb 28, 2022 | 4.140 | 4.220 | 4.120 | 4.170 | 21,887 | +0.05(+1.21%) |
Feb 25, 2022 | 4.100 | 4.230 | 4.120 | 4.120 | 10,105 | +0.02(+0.49%) |
Feb 24, 2022 | 4.100 | 4.110 | 4.020 | 4.100 | 18,209 | -0.04(-0.97%) |
Feb 23, 2022 | 4.190 | 4.190 | 3.990 | 4.140 | 83,939 | +0.04(+0.98%) |
Feb 22, 2022 | 4.120 | 4.120 | 4.090 | 4.100 | 12,297 | +0.00(+0.00%) |
Feb 18, 2022 | 4.100 | 0 | -0.08(-1.91%) | |||
Feb 17, 2022 | 4.110 | 4.190 | 4.100 | 4.180 | 7,554 | +0.05(+1.21%) |
Feb 16, 2022 | 4.120 | 4.160 | 4.100 | 4.130 | 13,504 | +0.02(+0.49%) |
Feb 15, 2022 | 4.190 | 4.190 | 4.100 | 4.110 | 20,311 | +0.01(+0.24%) |
Feb 14, 2022 | 4.080 | 4.150 | 4.070 | 4.100 | 16,475 | +0.00(+0.00%) |
Feb 11, 2022 | 4.070 | 4.190 | 4.035 | 4.100 | 28,142 | +0.00(+0.00%) |
Feb 10, 2022 | 4.140 | 4.180 | 4.050 | 4.100 | 12,651 | -0.03(-0.73%) |
Feb 09, 2022 | 4.095 | 4.200 | 4.095 | 4.130 | 15,889 | +0.01(+0.24%) |
Feb 08, 2022 | 3.976 | 4.120 | 3.976 | 4.120 | 46,862 | +0.07(+1.73%) |
Feb 07, 2022 | 4.040 | 4.070 | 3.980 | 4.050 | 11,080 | +0.04(+1.12%) |
Feb 04, 2022 | 3.990 | 4.010 | 3.990 | 4.005 | 6,795 | +0.00(+0.12%) |
Feb 03, 2022 | 3.950 | 4.030 | 4.000 | 12,938 | -0.04(-0.99%) | |
Feb 02, 2022 | 3.900 | 4.040 | 3.781 | 4.040 | 18,974 | +0.00(+0.00%) |
Feb 01, 2022 | 4.050 | 4.050 | 3.935 | 4.040 | 44,582 | +0.07(+1.76%) |
Jan 31, 2022 | 3.940 | 4.010 | 3.970 | 12,512 | +0.07(+1.79%) | |
Jan 28, 2022 | 3.580 | 3.940 | 3.510 | 3.900 | 34,391 | +0.21(+5.69%) |
Jan 27, 2022 | 3.700 | 3.890 | 3.560 | 3.690 | 19,960 | +0.04(+1.10%) |
Jan 26, 2022 | 3.650 | 3.709 | 3.510 | 3.650 | 28,958 | +0.00(+0.00%) |
Jan 25, 2022 | 3.770 | 3.810 | 3.570 | 3.650 | 41,859 | -0.15(-3.99%) |
Jan 24, 2022 | 3.920 | 3.920 | 3.725 | 3.802 | 30,992 | -0.15(-3.76%) |
Jan 21, 2022 | 4.010 | 4.040 | 3.930 | 3.950 | 65,980 | -0.10(-2.47%) |
Jan 20, 2022 | 4.130 | 4.130 | 4.000 | 4.050 | 80,268 | -0.01(-0.25%) |
Jan 19, 2022 | 4.010 | 4.160 | 4.000 | 4.060 | 20,683 | -0.04(-0.98%) |
Jan 18, 2022 | 4.010 | 4.155 | 4.000 | 4.100 | 27,008 | +0.02(+0.49%) |
Jan 14, 2022 | 4.080 | 0 | -0.02(-0.49%) | |||
Jan 13, 2022 | 4.070 | 4.120 | 4.060 | 4.100 | 7,212 | +0.00(+0.00%) |
Jan 12, 2022 | 4.090 | 4.255 | 4.020 | 4.100 | 20,919 | +0.04(+0.99%) |
Jan 11, 2022 | 4.010 | 4.140 | 3.960 | 4.060 | 16,217 | +0.01(+0.25%) |
Jan 10, 2022 | 4.080 | 4.140 | 3.960 | 4.050 | 42,945 | -0.09(-2.17%) |
Jan 07, 2022 | 4.060 | 4.140 | 3.990 | 4.140 | 22,136 | +0.04(+0.98%) |
Jan 06, 2022 | 4.050 | 4.110 | 4.030 | 4.100 | 26,569 | +0.02(+0.49%) |
Jan 05, 2022 | 4.090 | 4.130 | 4.050 | 4.080 | 12,449 | +0.02(+0.49%) |
Jan 04, 2022 | 3.930 | 4.160 | 3.930 | 4.060 | 37,133 | -0.03(-0.73%) |