Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.950 | 3.950 | 3.800 | 3.850 | 48,411 | -0.13(-3.27%) |
Mar 30, 2022 | 3.990 | 4.030 | 3.950 | 3.980 | 18,764 | +0.05(+1.27%) |
Mar 29, 2022 | 3.890 | 4.070 | 3.890 | 3.930 | 104,342 | +0.06(+1.55%) |
Mar 28, 2022 | 3.900 | 3.940 | 3.817 | 3.870 | 33,233 | -0.02(-0.51%) |
Mar 25, 2022 | 3.950 | 3.979 | 3.810 | 3.890 | 78,149 | -0.07(-1.77%) |
Mar 24, 2022 | 3.910 | 4.025 | 3.880 | 3.960 | 113,995 | -0.04(-1.00%) |
Mar 23, 2022 | 3.990 | 4.080 | 3.890 | 4.000 | 260,465 | +0.02(+0.50%) |
Mar 22, 2022 | 3.900 | 4.000 | 3.900 | 3.980 | 120,071 | +0.03(+0.76%) |
Mar 21, 2022 | 3.980 | 4.000 | 3.950 | 3.950 | 182,611 | -0.09(-2.23%) |
Mar 18, 2022 | 4.080 | 4.080 | 3.930 | 4.040 | 38,944 | +0.00(+0.00%) |
Mar 17, 2022 | 4.030 | 4.150 | 3.950 | 4.040 | 19,447 | -0.02(-0.49%) |
Mar 16, 2022 | 3.880 | 4.070 | 3.850 | 4.060 | 93,706 | +0.32(+8.56%) |
Mar 15, 2022 | 3.750 | 3.800 | 3.600 | 3.740 | 96,897 | -0.02(-0.53%) |
Mar 14, 2022 | 3.950 | 4.040 | 3.715 | 3.760 | 81,250 | -0.18(-4.57%) |
Mar 11, 2022 | 4.260 | 4.260 | 3.920 | 3.940 | 28,721 | -0.28(-6.64%) |
Mar 10, 2022 | 4.390 | 4.450 | 4.070 | 4.220 | 328,847 | -0.14(-3.21%) |
Mar 09, 2022 | 4.320 | 4.360 | 4.260 | 4.360 | 81,509 | +0.12(+2.83%) |
Mar 08, 2022 | 3.950 | 4.280 | 3.920 | 4.240 | 196,706 | +0.25(+6.27%) |
Mar 07, 2022 | 4.200 | 4.200 | 3.970 | 3.990 | 119,027 | -0.18(-4.32%) |
Mar 04, 2022 | 4.430 | 4.430 | 4.140 | 4.170 | 297,902 | -0.32(-7.13%) |
Mar 03, 2022 | 4.480 | 4.570 | 4.190 | 4.490 | 235,454 | +0.00(+0.00%) |
Mar 02, 2022 | 4.470 | 4.520 | 4.440 | 4.490 | 143,186 | +0.00(+0.00%) |
Mar 01, 2022 | 4.160 | 4.550 | 4.160 | 4.490 | 168,914 | +0.43(+10.59%) |
Feb 28, 2022 | 4.090 | 4.145 | 4.030 | 4.060 | 38,935 | -0.04(-0.98%) |
Feb 25, 2022 | 4.310 | 4.260 | 4.090 | 4.100 | 24,832 | -0.13(-3.07%) |
Feb 24, 2022 | 4.050 | 4.250 | 4.010 | 4.230 | 48,521 | +0.06(+1.44%) |
Feb 23, 2022 | 4.220 | 4.270 | 4.100 | 4.170 | 77,088 | -0.04(-0.95%) |
Feb 22, 2022 | 4.240 | 4.350 | 4.070 | 4.210 | 114,436 | -0.20(-4.54%) |
Feb 18, 2022 | 4.410 | 0 | +0.17(+4.01%) | |||
Feb 17, 2022 | 4.250 | 4.360 | 4.050 | 4.240 | 180,033 | -0.13(-2.97%) |
Feb 16, 2022 | 4.000 | 4.400 | 3.910 | 4.370 | 397,372 | +0.30(+7.37%) |
Feb 15, 2022 | 4.190 | 5.500 | 4.000 | 4.070 | 4,192,591 | -0.12(-2.86%) |
Feb 14, 2022 | 4.140 | 4.190 | 3.990 | 4.190 | 156,318 | +0.15(+3.71%) |
Feb 11, 2022 | 3.980 | 4.080 | 3.920 | 4.040 | 33,922 | +0.00(+0.00%) |
Feb 10, 2022 | 4.080 | 4.100 | 3.990 | 4.040 | 34,713 | -0.06(-1.46%) |
Feb 09, 2022 | 4.180 | 4.200 | 4.090 | 4.100 | 29,838 | -0.09(-2.15%) |
Feb 08, 2022 | 3.980 | 4.190 | 3.980 | 4.190 | 31,985 | +0.21(+5.28%) |
Feb 07, 2022 | 3.990 | 4.050 | 3.970 | 3.980 | 13,357 | -0.03(-0.75%) |
Feb 04, 2022 | 4.220 | 4.220 | 3.990 | 4.010 | 20,169 | -0.18(-4.30%) |
Feb 03, 2022 | 4.150 | 4.220 | 4.190 | 65,866 | +0.05(+1.21%) | |
Feb 02, 2022 | 4.170 | 4.200 | 4.100 | 4.140 | 66,082 | -0.02(-0.48%) |
Feb 01, 2022 | 4.000 | 4.190 | 3.960 | 4.160 | 76,919 | +0.16(+4.00%) |
Jan 31, 2022 | 3.900 | 4.000 | 4.000 | 61,139 | +0.08(+2.04%) | |
Jan 28, 2022 | 3.930 | 3.960 | 3.860 | 3.920 | 73,805 | +0.02(+0.51%) |
Jan 27, 2022 | 4.000 | 4.030 | 3.870 | 3.900 | 22,668 | -0.05(-1.27%) |
Jan 26, 2022 | 4.000 | 4.060 | 3.890 | 3.950 | 71,796 | -0.07(-1.74%) |
Jan 25, 2022 | 4.030 | 4.069 | 3.970 | 4.020 | 91,146 | +0.00(+0.00%) |
Jan 24, 2022 | 4.190 | 4.200 | 3.860 | 4.020 | 116,818 | -0.15(-3.60%) |
Jan 21, 2022 | 4.200 | 4.230 | 4.147 | 4.170 | 29,253 | -0.04(-0.95%) |
Jan 20, 2022 | 4.230 | 4.320 | 4.210 | 4.210 | 25,620 | -0.03(-0.71%) |
Jan 19, 2022 | 4.470 | 4.500 | 4.160 | 4.240 | 49,981 | -0.13(-2.97%) |
Jan 18, 2022 | 4.380 | 4.550 | 4.340 | 4.370 | 58,907 | -0.03(-0.68%) |
Jan 14, 2022 | 4.400 | 0 | +0.02(+0.46%) | |||
Jan 13, 2022 | 4.380 | 4.450 | 4.330 | 4.380 | 23,608 | +0.04(+0.92%) |
Jan 12, 2022 | 4.470 | 4.490 | 4.340 | 4.340 | 11,666 | -0.04(-0.91%) |
Jan 11, 2022 | 4.470 | 4.470 | 4.360 | 4.380 | 9,739 | -0.06(-1.35%) |
Jan 10, 2022 | 4.530 | 4.530 | 4.395 | 4.440 | 22,164 | -0.07(-1.55%) |
Jan 07, 2022 | 4.550 | 4.560 | 4.460 | 4.510 | 34,988 | -0.01(-0.22%) |
Jan 06, 2022 | 4.590 | 4.600 | 4.500 | 4.520 | 20,683 | -0.03(-0.66%) |
Jan 05, 2022 | 4.450 | 4.550 | 4.440 | 4.550 | 45,029 | +0.11(+2.48%) |
Jan 04, 2022 | 4.360 | 4.450 | 4.258 | 4.440 | 66,884 | +0.12(+2.78%) |