Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.260 | 4.390 | 4.190 | 4.320 | 720,341 | +0.08(+1.89%) |
Mar 30, 2022 | 4.420 | 4.500 | 4.215 | 4.240 | 502,167 | -0.15(-3.42%) |
Mar 29, 2022 | 4.050 | 4.410 | 4.030 | 4.390 | 750,506 | +0.26(+6.30%) |
Mar 28, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 849,634 | -0.23(-5.28%) |
Mar 25, 2022 | 4.740 | 4.770 | 4.300 | 4.360 | 916,793 | -0.37(-7.82%) |
Mar 24, 2022 | 4.660 | 4.870 | 4.640 | 4.730 | 1,512,511 | +0.13(+2.83%) |
Mar 23, 2022 | 4.680 | 4.830 | 4.565 | 4.600 | 965,241 | -0.08(-1.71%) |
Mar 22, 2022 | 4.950 | 4.970 | 4.600 | 4.680 | 697,246 | -0.27(-5.45%) |
Mar 21, 2022 | 5.230 | 5.260 | 4.920 | 4.950 | 1,365,863 | -0.32(-6.07%) |
Mar 18, 2022 | 5.090 | 5.280 | 4.920 | 5.270 | 5,134,493 | +0.09(+1.74%) |
Mar 17, 2022 | 5.040 | 5.465 | 5.030 | 5.180 | 1,749,631 | +0.24(+4.86%) |
Mar 16, 2022 | 4.600 | 4.940 | 4.570 | 4.940 | 1,387,996 | +0.25(+5.33%) |
Mar 15, 2022 | 4.350 | 4.740 | 4.270 | 4.690 | 1,417,155 | +0.27(+6.11%) |
Mar 14, 2022 | 4.530 | 4.550 | 4.320 | 4.420 | 1,488,284 | -0.21(-4.54%) |
Mar 11, 2022 | 4.700 | 4.810 | 4.490 | 4.630 | 1,211,803 | -0.14(-2.94%) |
Mar 10, 2022 | 4.690 | 4.900 | 4.610 | 4.770 | 900,450 | +0.05(+1.06%) |
Mar 09, 2022 | 4.110 | 4.745 | 3.940 | 4.720 | 1,477,522 | +0.47(+11.06%) |
Mar 08, 2022 | 4.310 | 4.770 | 4.220 | 4.250 | 2,673,635 | +0.08(+1.92%) |
Mar 07, 2022 | 3.940 | 4.370 | 3.920 | 4.170 | 1,716,541 | +0.33(+8.59%) |
Mar 04, 2022 | 3.880 | 3.930 | 3.790 | 3.840 | 1,098,916 | +0.02(+0.52%) |
Mar 03, 2022 | 3.770 | 3.850 | 3.640 | 3.820 | 1,035,524 | +0.05(+1.33%) |
Mar 02, 2022 | 3.560 | 3.790 | 3.530 | 3.770 | 993,015 | +0.07(+1.89%) |
Mar 01, 2022 | 3.340 | 3.720 | 3.340 | 3.700 | 1,270,070 | +0.33(+9.79%) |
Feb 28, 2022 | 3.400 | 3.480 | 3.320 | 3.370 | 1,310,861 | +0.02(+0.60%) |
Feb 25, 2022 | 3.340 | 3.356 | 3.215 | 3.350 | 1,120,773 | -0.01(-0.30%) |
Feb 24, 2022 | 3.310 | 3.400 | 3.160 | 3.360 | 1,455,430 | +0.15(+4.67%) |
Feb 23, 2022 | 3.150 | 3.330 | 3.150 | 3.210 | 1,006,884 | +0.03(+0.94%) |
Feb 22, 2022 | 3.220 | 3.320 | 3.100 | 3.180 | 1,113,921 | -0.02(-0.63%) |
Feb 18, 2022 | 3.200 | 0 | -0.19(-5.60%) | |||
Feb 17, 2022 | 3.430 | 3.510 | 3.320 | 3.390 | 1,123,046 | -0.07(-2.02%) |
Feb 16, 2022 | 3.540 | 3.620 | 3.340 | 3.460 | 2,038,900 | -0.11(-3.08%) |
Feb 15, 2022 | 3.410 | 3.580 | 3.290 | 3.570 | 1,215,234 | +0.05(+1.42%) |
Feb 14, 2022 | 3.410 | 3.540 | 3.370 | 3.520 | 1,461,792 | +0.16(+4.76%) |
Feb 11, 2022 | 3.270 | 3.460 | 3.240 | 3.360 | 1,155,073 | +0.06(+1.82%) |
Feb 10, 2022 | 3.240 | 3.565 | 3.213 | 3.300 | 1,317,954 | -0.01(-0.30%) |
Feb 09, 2022 | 3.470 | 3.470 | 3.250 | 3.310 | 1,831,676 | -0.14(-4.06%) |
Feb 08, 2022 | 3.350 | 3.470 | 3.240 | 3.450 | 1,279,292 | +0.05(+1.47%) |
Feb 07, 2022 | 3.070 | 3.420 | 3.070 | 3.400 | 2,564,686 | +0.29(+9.32%) |
Feb 04, 2022 | 2.940 | 3.120 | 2.910 | 3.110 | 3,023,228 | +0.12(+4.01%) |
Feb 03, 2022 | 3.200 | 2.965 | 2.990 | 2,575,479 | -0.26(-8.00%) | |
Feb 02, 2022 | 3.250 | 3.350 | 3.050 | 3.250 | 2,685,099 | +0.02(+0.62%) |
Feb 01, 2022 | 3.190 | 3.370 | 3.070 | 3.230 | 2,284,401 | +0.12(+3.86%) |
Jan 31, 2022 | 3.080 | 3.249 | 3.110 | 3,503,250 | +0.05(+1.63%) | |
Jan 28, 2022 | 2.770 | 3.050 | 2.770 | 3.060 | 4,442,429 | +0.25(+8.90%) |
Jan 27, 2022 | 3.070 | 3.080 | 2.680 | 2.810 | 6,905,785 | -0.36(-11.36%) |
Jan 26, 2022 | 4.220 | 4.320 | 3.000 | 3.170 | 18,368,728 | -7.02(-68.89%) |
Jan 25, 2022 | 9.860 | 10.25 | 9.580 | 10.19 | 700,672 | +0.13(+1.29%) |
Jan 24, 2022 | 10.02 | 10.12 | 9.360 | 10.06 | 1,014,324 | -0.24(-2.33%) |
Jan 21, 2022 | 11.12 | 11.12 | 10.28 | 10.30 | 886,818 | -0.78(-7.04%) |
Jan 20, 2022 | 11.64 | 11.70 | 11.07 | 11.08 | 966,234 | -0.27(-2.38%) |
Jan 19, 2022 | 10.42 | 11.65 | 10.30 | 11.35 | 1,554,525 | +1.15(+11.27%) |
Jan 18, 2022 | 9.930 | 10.37 | 9.760 | 10.20 | 849,116 | +0.15(+1.49%) |
Jan 14, 2022 | 10.05 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 10.50 | 10.54 | 10.10 | 10.13 | 497,272 | -0.37(-3.52%) |
Jan 12, 2022 | 10.46 | 10.60 | 10.29 | 10.50 | 547,172 | +0.21(+2.04%) |
Jan 11, 2022 | 10.22 | 10.42 | 10.05 | 10.29 | 592,818 | +0.15(+1.48%) |
Jan 10, 2022 | 9.650 | 10.14 | 9.530 | 10.14 | 596,388 | +0.57(+5.96%) |
Jan 07, 2022 | 9.400 | 9.670 | 9.170 | 9.570 | 489,718 | +0.20(+2.13%) |
Jan 06, 2022 | 9.560 | 9.750 | 9.220 | 9.370 | 820,842 | -0.43(-4.39%) |
Jan 05, 2022 | 10.24 | 10.58 | 9.780 | 9.800 | 476,493 | -0.38(-3.73%) |
Jan 04, 2022 | 10.47 | 10.55 | 10.16 | 10.18 | 521,283 | -0.19(-1.83%) |