Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.130 | 4.245 | 4.050 | 4.100 | 117,552 | -0.06(-1.44%) |
Mar 30, 2022 | 4.380 | 4.415 | 4.140 | 4.160 | 61,280 | -0.22(-5.02%) |
Mar 29, 2022 | 4.150 | 4.410 | 4.050 | 4.380 | 94,318 | +0.19(+4.53%) |
Mar 28, 2022 | 4.300 | 4.300 | 4.046 | 4.190 | 72,412 | -0.13(-3.01%) |
Mar 25, 2022 | 4.410 | 4.440 | 4.230 | 4.320 | 125,087 | -0.10(-2.26%) |
Mar 24, 2022 | 4.450 | 4.600 | 4.380 | 4.420 | 78,082 | -0.05(-1.12%) |
Mar 23, 2022 | 4.490 | 4.620 | 4.340 | 4.470 | 101,820 | -0.04(-0.89%) |
Mar 22, 2022 | 4.650 | 4.820 | 4.410 | 4.510 | 104,279 | -0.15(-3.22%) |
Mar 21, 2022 | 4.700 | 4.740 | 4.550 | 4.660 | 109,313 | +0.07(+1.53%) |
Mar 18, 2022 | 4.600 | 4.600 | 4.450 | 4.590 | 222,978 | +0.09(+2.00%) |
Mar 17, 2022 | 4.130 | 4.590 | 4.100 | 4.500 | 165,949 | +0.47(+11.66%) |
Mar 16, 2022 | 3.940 | 4.050 | 3.800 | 4.030 | 107,716 | +0.04(+1.00%) |
Mar 15, 2022 | 4.000 | 4.000 | 3.770 | 3.990 | 78,253 | -0.01(-0.25%) |
Mar 14, 2022 | 4.480 | 4.530 | 3.950 | 4.000 | 169,319 | -0.52(-11.50%) |
Mar 11, 2022 | 4.620 | 4.697 | 4.400 | 4.520 | 151,552 | -0.18(-3.83%) |
Mar 10, 2022 | 4.760 | 4.860 | 4.670 | 4.700 | 112,300 | +0.00(+0.00%) |
Mar 09, 2022 | 4.650 | 4.880 | 4.550 | 4.700 | 186,207 | -0.02(-0.42%) |
Mar 08, 2022 | 4.430 | 4.860 | 4.410 | 4.720 | 323,641 | +0.44(+10.28%) |
Mar 07, 2022 | 4.090 | 4.450 | 4.070 | 4.280 | 251,031 | +0.25(+6.20%) |
Mar 04, 2022 | 3.740 | 4.050 | 3.740 | 4.030 | 132,240 | +0.30(+8.04%) |
Mar 03, 2022 | 4.050 | 4.050 | 3.710 | 3.730 | 133,042 | -0.27(-6.75%) |
Mar 02, 2022 | 3.740 | 4.010 | 3.727 | 4.000 | 173,083 | +0.30(+8.11%) |
Mar 01, 2022 | 3.620 | 3.740 | 3.560 | 3.700 | 119,575 | +0.10(+2.78%) |
Feb 28, 2022 | 3.770 | 3.770 | 3.580 | 3.600 | 125,378 | +0.00(+0.00%) |
Feb 25, 2022 | 3.400 | 3.640 | 3.340 | 3.600 | 72,878 | +0.23(+6.82%) |
Feb 24, 2022 | 3.430 | 3.520 | 3.260 | 3.370 | 160,608 | +0.03(+0.90%) |
Feb 23, 2022 | 3.410 | 3.470 | 3.330 | 3.340 | 102,180 | -0.02(-0.60%) |
Feb 22, 2022 | 3.530 | 3.600 | 3.350 | 3.360 | 108,902 | -0.18(-5.08%) |
Feb 18, 2022 | 3.540 | 0 | -0.12(-3.28%) | |||
Feb 17, 2022 | 3.590 | 3.900 | 3.560 | 3.660 | 240,669 | +0.09(+2.52%) |
Feb 16, 2022 | 3.490 | 3.620 | 3.420 | 3.570 | 103,166 | +0.15(+4.39%) |
Feb 15, 2022 | 3.360 | 3.460 | 3.330 | 3.420 | 94,100 | -0.07(-2.01%) |
Feb 14, 2022 | 3.530 | 3.630 | 3.380 | 3.490 | 173,390 | -0.04(-1.13%) |
Feb 11, 2022 | 3.350 | 3.600 | 3.350 | 3.530 | 123,507 | +0.17(+5.06%) |
Feb 10, 2022 | 3.470 | 3.610 | 3.350 | 3.360 | 122,243 | -0.13(-3.72%) |
Feb 09, 2022 | 3.590 | 3.610 | 3.465 | 3.490 | 88,175 | -0.09(-2.51%) |
Feb 08, 2022 | 3.530 | 3.600 | 3.450 | 3.580 | 83,052 | +0.02(+0.56%) |
Feb 07, 2022 | 3.380 | 3.620 | 3.340 | 3.560 | 86,253 | +0.18(+5.33%) |
Feb 04, 2022 | 3.440 | 3.480 | 3.370 | 3.380 | 108,081 | -0.12(-3.43%) |
Feb 03, 2022 | 3.560 | 3.445 | 3.500 | 65,508 | -0.02(-0.57%) | |
Feb 02, 2022 | 3.670 | 3.670 | 3.410 | 3.520 | 81,452 | -0.08(-2.22%) |
Feb 01, 2022 | 3.760 | 3.760 | 3.565 | 3.600 | 51,512 | +0.16(+4.65%) |
Jan 28, 2022 | 3.390 | 3.470 | 3.250 | 3.440 | 115,254 | -0.01(-0.29%) |
Jan 27, 2022 | 3.720 | 3.720 | 3.440 | 3.450 | 119,333 | -0.22(-5.99%) |
Jan 26, 2022 | 3.950 | 3.950 | 3.610 | 3.670 | 114,410 | -0.24(-6.14%) |
Jan 25, 2022 | 3.730 | 3.950 | 3.660 | 3.910 | 110,550 | +0.03(+0.77%) |
Jan 24, 2022 | 3.870 | 3.890 | 3.560 | 3.880 | 180,804 | +0.03(+0.78%) |
Jan 21, 2022 | 4.100 | 4.120 | 3.840 | 3.850 | 151,651 | -0.24(-5.87%) |
Jan 20, 2022 | 4.320 | 4.420 | 4.090 | 4.090 | 93,854 | -0.23(-5.32%) |
Jan 19, 2022 | 4.100 | 4.380 | 4.100 | 4.320 | 84,743 | +0.22(+5.37%) |
Jan 18, 2022 | 4.100 | 4.200 | 4.095 | 4.100 | 95,822 | -0.07(-1.68%) |
Jan 14, 2022 | 4.170 | 0 | -0.05(-1.18%) | |||
Jan 13, 2022 | 4.350 | 4.350 | 4.195 | 4.220 | 54,856 | -0.08(-1.86%) |
Jan 12, 2022 | 4.430 | 4.480 | 4.268 | 4.300 | 68,717 | -0.05(-1.15%) |
Jan 11, 2022 | 4.240 | 4.370 | 4.125 | 4.350 | 72,772 | +0.06(+1.40%) |
Jan 10, 2022 | 4.440 | 4.451 | 4.140 | 4.290 | 96,668 | -0.25(-5.51%) |
Jan 07, 2022 | 4.560 | 4.590 | 4.360 | 4.540 | 53,765 | +0.06(+1.34%) |
Jan 06, 2022 | 4.400 | 4.570 | 4.375 | 4.480 | 76,429 | -0.07(-1.54%) |
Jan 05, 2022 | 4.850 | 4.890 | 4.500 | 4.550 | 92,199 | -0.33(-6.76%) |
Jan 04, 2022 | 4.860 | 4.900 | 4.700 | 4.880 | 85,496 | +0.11(+2.31%) |