Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 3.840 | 38 | +0.30(+8.47%) | |||
Mar 28, 2022 | 3.540 | 0 | +0.02(+0.57%) | |||
Mar 25, 2022 | 3.655 | 3.655 | 3.520 | 3.520 | 3,374 | -0.12(-3.29%) |
Mar 24, 2022 | 3.580 | 3.640 | 3.580 | 3.640 | 119,207 | +0.10(+2.82%) |
Mar 23, 2022 | 3.598 | 3.610 | 3.530 | 3.540 | 4,143 | -0.19(-4.97%) |
Mar 22, 2022 | 3.680 | 3.725 | 3.680 | 3.725 | 268 | -0.08(-2.23%) |
Mar 21, 2022 | 3.810 | 3.810 | 3.810 | 3.810 | 567 | +0.14(+3.81%) |
Mar 18, 2022 | 3.670 | 3.670 | 3.670 | 3.670 | 8,334 | +0.06(+1.66%) |
Mar 17, 2022 | 3.660 | 3.670 | 3.610 | 3.610 | 2,948 | -0.06(-1.63%) |
Mar 16, 2022 | 3.635 | 3.670 | 3.635 | 3.670 | 1,422 | +0.16(+4.56%) |
Mar 15, 2022 | 3.510 | 3.520 | 3.510 | 3.510 | 80,697 | -0.04(-1.13%) |
Mar 14, 2022 | 3.620 | 3.683 | 3.480 | 3.550 | 19,746 | -0.01(-0.28%) |
Mar 11, 2022 | 3.590 | 3.590 | 3.560 | 3.560 | 64,252 | -0.03(-0.84%) |
Mar 10, 2022 | 3.610 | 3.690 | 3.560 | 3.590 | 432,653 | +0.11(+3.16%) |
Mar 09, 2022 | 3.650 | 3.650 | 3.440 | 3.480 | 3,705 | -0.02(-0.71%) |
Mar 08, 2022 | 3.650 | 3.650 | 3.450 | 3.505 | 12,450 | -0.08(-2.09%) |
Mar 07, 2022 | 3.600 | 3.670 | 3.580 | 3.580 | 2,113 | -0.12(-3.24%) |
Mar 04, 2022 | 3.720 | 3.720 | 3.700 | 3.700 | 8,514 | -0.11(-2.89%) |
Mar 03, 2022 | 3.860 | 3.860 | 3.810 | 3.810 | 5,331 | +0.04(+0.93%) |
Mar 02, 2022 | 3.775 | 3.775 | 3.775 | 3.775 | 245 | +0.02(+0.67%) |
Mar 01, 2022 | 3.650 | 3.750 | 3.650 | 3.750 | 494 | -0.15(-3.72%) |
Feb 28, 2022 | 3.920 | 4.000 | 3.895 | 3.895 | 5,948 | +0.12(+3.04%) |
Feb 25, 2022 | 3.870 | 3.950 | 3.780 | 3.780 | 28,895 | +0.04(+1.20%) |
Feb 24, 2022 | 3.700 | 3.735 | 3.700 | 3.735 | 255 | -0.26(-6.39%) |
Feb 23, 2022 | 3.877 | 4.050 | 3.877 | 3.990 | 3,567 | +0.07(+1.66%) |
Feb 22, 2022 | 3.960 | 3.970 | 3.925 | 3.925 | 2,863 | -0.06(-1.38%) |
Feb 18, 2022 | 3.980 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.980 | 3.980 | 3.980 | 3.980 | 6,681 | -0.01(-0.25%) |
Feb 16, 2022 | 3.990 | 3.990 | 3.990 | 3.990 | 573 | +0.05(+1.27%) |
Feb 15, 2022 | 3.980 | 3.980 | 3.900 | 3.940 | 2,168 | -0.06(-1.50%) |
Feb 14, 2022 | 4.000 | 4.030 | 4.000 | 4.000 | 521 | -0.00(-0.12%) |
Feb 11, 2022 | 4.000 | 4.005 | 4.000 | 4.005 | 1,107 | -0.04(-1.11%) |
Feb 10, 2022 | 4.030 | 4.050 | 4.010 | 4.050 | 13,250 | +0.02(+0.62%) |
Feb 09, 2022 | 4.025 | 4.025 | 4.025 | 4.025 | 968 | +0.08(+2.03%) |
Feb 08, 2022 | 4.020 | 4.100 | 3.860 | 3.945 | 47,803 | +0.00(+0.13%) |
Feb 07, 2022 | 3.940 | 3.980 | 3.940 | 3.940 | 4,695 | -0.07(-1.85%) |
Feb 04, 2022 | 3.980 | 4.020 | 3.980 | 4.014 | 3,901,448 | +0.11(+2.93%) |
Feb 03, 2022 | 3.900 | 3.900 | 3.900 | 7,598 | -0.11(-2.86%) | |
Feb 02, 2022 | 4.087 | 4.087 | 4.015 | 4.015 | 1,590,008 | -0.05(-1.23%) |
Feb 01, 2022 | 4.048 | 4.065 | 4.000 | 4.065 | 51,490 | +0.14(+3.57%) |
Jan 31, 2022 | 3.995 | 4.100 | 3.913 | 3.925 | 7,110 | -0.12(-2.97%) |
Jan 28, 2022 | 4.045 | 4.045 | 4.045 | 4.045 | 219 | +0.17(+4.39%) |
Jan 26, 2022 | 3.875 | 0 | -0.06(-1.65%) | |||
Jan 25, 2022 | 3.960 | 3.960 | 3.870 | 3.940 | 4,124 | +0.08(+1.97%) |
Jan 24, 2022 | 3.880 | 3.905 | 3.790 | 3.864 | 29,217 | -0.03(-0.80%) |
Jan 21, 2022 | 3.895 | 3.895 | 3.895 | 3.895 | 460 | -0.03(-0.76%) |
Jan 20, 2022 | 3.925 | 3.925 | 3.925 | 3.925 | 995 | -0.01(-0.13%) |
Jan 19, 2022 | 3.940 | 3.940 | 3.930 | 3.930 | 4,546 | +0.01(+0.20%) |
Jan 18, 2022 | 3.940 | 4.000 | 3.922 | 3.922 | 6,268 | +0.16(+4.31%) |
Jan 14, 2022 | 3.760 | 0 | -0.26(-6.47%) | |||
Jan 12, 2022 | 4.020 | 1 | +0.02(+0.50%) | |||
Jan 11, 2022 | 4.100 | 4.180 | 4.000 | 4.000 | 7,791 | +0.00(+0.00%) |
Jan 10, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 196 | +0.05(+1.27%) |
Jan 07, 2022 | 4.100 | 4.100 | 3.950 | 3.950 | 10,767 | -0.03(-0.75%) |
Jan 06, 2022 | 3.900 | 3.980 | 3.900 | 3.980 | 14,646 | +0.07(+1.79%) |
Jan 05, 2022 | 4.000 | 4.070 | 3.910 | 3.910 | 2,247 | -0.05(-1.31%) |
Jan 04, 2022 | 3.940 | 3.990 | 3.940 | 3.962 | 2,353 | +0.01(+0.30%) |