Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.440 | 4.560 | 4.440 | 4.480 | 11,346 | -0.01(-0.22%) |
Mar 30, 2022 | 4.550 | 4.560 | 4.417 | 4.490 | 14,046 | -0.05(-1.10%) |
Mar 29, 2022 | 4.420 | 4.710 | 4.420 | 4.540 | 209,196 | +0.17(+3.89%) |
Mar 28, 2022 | 4.390 | 4.530 | 4.300 | 4.370 | 19,369 | +0.12(+2.82%) |
Mar 25, 2022 | 4.277 | 4.290 | 4.180 | 4.250 | 6,748 | +0.00(+0.00%) |
Mar 24, 2022 | 4.260 | 4.340 | 4.250 | 4.250 | 12,409 | -0.14(-3.19%) |
Mar 23, 2022 | 4.360 | 4.462 | 4.350 | 4.390 | 9,727 | -0.02(-0.45%) |
Mar 22, 2022 | 4.450 | 4.500 | 4.320 | 4.410 | 34,570 | -0.09(-2.00%) |
Mar 21, 2022 | 4.410 | 4.500 | 4.234 | 4.500 | 15,872 | +0.20(+4.65%) |
Mar 18, 2022 | 4.100 | 4.380 | 4.100 | 4.300 | 29,009 | +0.15(+3.61%) |
Mar 17, 2022 | 4.070 | 4.150 | 4.050 | 4.150 | 7,026 | +0.12(+2.98%) |
Mar 16, 2022 | 3.990 | 4.100 | 3.987 | 4.030 | 11,787 | +0.11(+2.81%) |
Mar 15, 2022 | 3.940 | 4.000 | 3.920 | 3.920 | 32,119 | +0.01(+0.26%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.910 | 3.910 | 56,043 | -0.22(-5.42%) |
Mar 11, 2022 | 4.300 | 4.330 | 4.120 | 4.134 | 31,305 | -0.22(-4.97%) |
Mar 10, 2022 | 4.400 | 4.400 | 4.300 | 4.350 | 14,159 | -0.05(-1.14%) |
Mar 09, 2022 | 4.200 | 4.575 | 4.120 | 4.400 | 96,095 | +0.18(+4.27%) |
Mar 08, 2022 | 4.130 | 4.270 | 4.050 | 4.220 | 69,499 | +0.14(+3.43%) |
Mar 07, 2022 | 4.200 | 4.260 | 4.050 | 4.080 | 78,380 | -0.26(-5.99%) |
Mar 04, 2022 | 4.290 | 4.370 | 4.144 | 4.340 | 11,058 | -0.03(-0.69%) |
Mar 03, 2022 | 4.419 | 4.419 | 4.280 | 4.370 | 11,287 | -0.00(-0.05%) |
Mar 02, 2022 | 4.310 | 4.430 | 4.300 | 4.372 | 14,181 | +0.11(+2.63%) |
Mar 01, 2022 | 4.340 | 4.490 | 4.260 | 4.260 | 10,472 | -0.12(-2.74%) |
Feb 28, 2022 | 4.350 | 4.430 | 4.350 | 4.380 | 4,756 | -0.07(-1.51%) |
Feb 25, 2022 | 4.360 | 4.490 | 4.300 | 4.447 | 13,092 | +0.12(+2.70%) |
Feb 24, 2022 | 4.350 | 4.410 | 4.310 | 4.330 | 14,944 | -0.05(-1.14%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.380 | 4.380 | 28,462 | -0.12(-2.67%) |
Feb 22, 2022 | 4.620 | 4.620 | 4.480 | 4.500 | 8,730 | -0.09(-1.96%) |
Feb 18, 2022 | 4.590 | 0 | +0.04(+0.88%) | |||
Feb 17, 2022 | 4.620 | 4.620 | 4.530 | 4.550 | 4,251 | +0.00(+0.00%) |
Feb 16, 2022 | 4.480 | 4.610 | 4.480 | 4.550 | 3,847 | -0.02(-0.51%) |
Feb 15, 2022 | 4.502 | 4.670 | 4.500 | 4.573 | 6,833 | +0.07(+1.63%) |
Feb 14, 2022 | 4.740 | 4.740 | 4.400 | 4.500 | 19,188 | -0.21(-4.37%) |
Feb 11, 2022 | 4.740 | 4.750 | 4.630 | 4.706 | 6,877 | -0.01(-0.30%) |
Feb 10, 2022 | 4.670 | 4.740 | 4.623 | 4.720 | 20,920 | +0.08(+1.72%) |
Feb 09, 2022 | 4.700 | 4.700 | 4.560 | 4.640 | 12,834 | -0.05(-1.07%) |
Feb 08, 2022 | 4.710 | 4.710 | 4.690 | 4.690 | 4,122 | +0.00(+0.00%) |
Feb 07, 2022 | 4.650 | 4.700 | 4.550 | 4.690 | 21,625 | +0.07(+1.52%) |
Feb 04, 2022 | 4.472 | 4.670 | 4.472 | 4.620 | 42,783 | +0.05(+1.09%) |
Feb 03, 2022 | 4.660 | 4.730 | 4.570 | 4.570 | 5,127 | -0.23(-4.79%) |
Feb 02, 2022 | 4.870 | 4.870 | 4.680 | 4.800 | 5,341 | -0.07(-1.44%) |
Feb 01, 2022 | 4.660 | 4.910 | 4.647 | 4.870 | 29,275 | +0.21(+4.53%) |
Jan 31, 2022 | 4.575 | 4.659 | 4.575 | 4.659 | 2,852 | +0.09(+1.95%) |
Jan 28, 2022 | 4.620 | 4.739 | 4.550 | 4.570 | 26,988 | -0.07(-1.51%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.618 | 4.640 | 4,771 | -0.15(-3.13%) |
Jan 26, 2022 | 4.580 | 4.856 | 4.579 | 4.790 | 70,815 | +0.23(+5.04%) |
Jan 25, 2022 | 4.550 | 4.590 | 4.500 | 4.560 | 15,189 | +0.01(+0.22%) |
Jan 24, 2022 | 4.630 | 4.630 | 4.500 | 4.550 | 23,782 | -0.10(-2.15%) |
Jan 21, 2022 | 4.710 | 4.810 | 4.610 | 4.650 | 30,622 | -0.16(-3.33%) |
Jan 20, 2022 | 4.780 | 4.890 | 4.740 | 4.810 | 27,036 | +0.01(+0.21%) |
Jan 19, 2022 | 4.800 | 4.850 | 4.620 | 4.800 | 29,982 | -0.03(-0.62%) |
Jan 18, 2022 | 4.950 | 5.040 | 4.810 | 4.830 | 27,489 | -0.20(-3.98%) |
Jan 14, 2022 | 5.030 | 0 | -0.13(-2.52%) | |||
Jan 13, 2022 | 5.140 | 5.440 | 5.110 | 5.160 | 99,356 | +0.04(+0.78%) |
Jan 12, 2022 | 4.660 | 5.220 | 4.660 | 5.120 | 110,529 | +0.43(+9.17%) |
Jan 11, 2022 | 4.350 | 4.780 | 4.280 | 4.690 | 211,704 | +0.64(+15.80%) |
Jan 10, 2022 | 4.120 | 4.140 | 4.050 | 4.050 | 10,198 | -0.16(-3.80%) |
Jan 07, 2022 | 4.190 | 4.210 | 4.100 | 4.210 | 6,541 | +0.02(+0.48%) |
Jan 06, 2022 | 4.180 | 4.240 | 4.080 | 4.190 | 15,443 | -0.01(-0.24%) |
Jan 05, 2022 | 4.200 | 4.380 | 4.160 | 4.200 | 28,406 | -0.02(-0.47%) |
Jan 04, 2022 | 4.230 | 4.240 | 4.160 | 4.220 | 15,864 | +0.06(+1.44%) |