Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.338 | 4.390 | 4.200 | 4.209 | 537,952 | -0.14(-3.18%) |
Mar 30, 2022 | 4.217 | 4.421 | 4.194 | 4.347 | 888,248 | +0.14(+3.40%) |
Mar 29, 2022 | 4.148 | 4.209 | 4.101 | 4.204 | 793,009 | +0.10(+2.42%) |
Mar 28, 2022 | 4.235 | 4.235 | 4.070 | 4.105 | 590,961 | -0.16(-3.75%) |
Mar 25, 2022 | 4.196 | 4.282 | 4.176 | 4.265 | 465,100 | +0.09(+2.07%) |
Mar 24, 2022 | 4.239 | 4.239 | 4.027 | 4.178 | 651,085 | -0.02(-0.51%) |
Mar 23, 2022 | 4.243 | 4.243 | 4.101 | 4.200 | 519,822 | +0.00(+0.00%) |
Mar 22, 2022 | 4.265 | 4.365 | 4.148 | 4.200 | 738,830 | -0.05(-1.22%) |
Mar 21, 2022 | 4.213 | 4.282 | 4.101 | 4.252 | 720,129 | +0.07(+1.65%) |
Mar 18, 2022 | 4.023 | 4.200 | 4.023 | 4.183 | 1,773,925 | +0.17(+4.20%) |
Mar 17, 2022 | 3.876 | 4.031 | 3.876 | 4.014 | 832,894 | +0.10(+2.65%) |
Mar 16, 2022 | 3.932 | 4.040 | 3.763 | 3.910 | 1,506,652 | +0.26(+6.98%) |
Mar 15, 2022 | 3.590 | 3.668 | 3.525 | 3.655 | 946,889 | +0.07(+1.93%) |
Mar 14, 2022 | 3.672 | 3.672 | 3.508 | 3.586 | 479,022 | -0.05(-1.31%) |
Mar 11, 2022 | 3.625 | 3.772 | 3.586 | 3.633 | 476,474 | +0.00(+0.00%) |
Mar 10, 2022 | 3.581 | 3.534 | 3.633 | 303,211 | +0.02(+0.60%) | |
Mar 09, 2022 | 3.586 | 3.612 | 3.543 | 3.612 | 627,825 | +0.07(+1.95%) |
Mar 08, 2022 | 3.521 | 3.586 | 3.482 | 3.543 | 930,250 | +0.05(+1.36%) |
Mar 07, 2022 | 3.391 | 3.564 | 3.344 | 3.495 | 996,824 | +0.13(+3.99%) |
Mar 04, 2022 | 3.413 | 3.441 | 3.339 | 3.361 | 725,148 | -0.07(-2.14%) |
Mar 03, 2022 | 3.344 | 3.441 | 3.331 | 3.434 | 570,459 | +0.11(+3.25%) |
Mar 02, 2022 | 3.179 | 3.339 | 3.162 | 3.326 | 611,327 | +0.17(+5.34%) |
Mar 01, 2022 | 3.205 | 3.227 | 3.106 | 3.158 | 401,331 | -0.03(-0.82%) |
Feb 28, 2022 | 3.127 | 3.188 | 3.106 | 3.184 | 519,177 | +0.03(+0.82%) |
Feb 25, 2022 | 3.093 | 3.179 | 3.128 | 3.158 | 286,215 | +0.07(+2.22%) |
Feb 24, 2022 | 3.016 | 3.104 | 2.939 | 3.089 | 560,669 | +0.04(+1.27%) |
Feb 23, 2022 | 3.110 | 3.145 | 3.050 | 3.050 | 381,842 | -0.03(-0.97%) |
Feb 22, 2022 | 3.136 | 3.166 | 3.050 | 3.080 | 465,067 | -0.06(-2.05%) |
Feb 18, 2022 | 3.145 | 0 | -0.07(-2.14%) | |||
Feb 17, 2022 | 3.200 | 3.213 | 3.155 | 3.213 | 757,956 | -0.01(-0.40%) |
Feb 16, 2022 | 3.261 | 3.279 | 3.200 | 3.226 | 234,903 | -0.05(-1.44%) |
Feb 15, 2022 | 3.205 | 3.282 | 3.205 | 3.273 | 341,800 | +0.08(+2.55%) |
Feb 14, 2022 | 3.093 | 3.200 | 3.083 | 3.192 | 670,822 | +0.08(+2.48%) |
Feb 11, 2022 | 3.119 | 3.161 | 3.072 | 3.115 | 449,909 | -0.01(-0.41%) |
Feb 10, 2022 | 3.115 | 3.235 | 3.115 | 3.128 | 538,770 | -0.01(-0.27%) |
Feb 09, 2022 | 3.183 | 3.209 | 3.128 | 3.136 | 1,029,594 | -0.03(-0.81%) |
Feb 08, 2022 | 3.218 | 3.239 | 3.128 | 3.162 | 341,543 | -0.03(-1.07%) |
Feb 07, 2022 | 3.231 | 3.286 | 3.192 | 3.196 | 407,557 | -0.03(-1.06%) |
Feb 04, 2022 | 3.231 | 3.325 | 3.177 | 3.231 | 383,735 | +0.03(+0.80%) |
Feb 03, 2022 | 3.303 | 3.179 | 3.205 | 733,397 | -0.10(-3.11%) | |
Feb 02, 2022 | 3.308 | 3.318 | 3.200 | 3.308 | 626,931 | -0.01(-0.39%) |
Feb 01, 2022 | 3.359 | 3.359 | 3.256 | 3.321 | 336,921 | -0.03(-0.77%) |
Jan 31, 2022 | 3.235 | 3.346 | 3.346 | 301,799 | +0.09(+2.77%) | |
Jan 28, 2022 | 3.200 | 3.256 | 3.158 | 3.256 | 316,813 | +0.04(+1.20%) |
Jan 27, 2022 | 3.261 | 3.325 | 3.192 | 3.218 | 240,683 | -0.05(-1.45%) |
Jan 26, 2022 | 3.518 | 3.518 | 3.252 | 3.265 | 314,181 | -0.09(-2.56%) |
Jan 25, 2022 | 3.278 | 3.385 | 3.205 | 3.351 | 308,076 | +0.01(+0.39%) |
Jan 24, 2022 | 3.183 | 3.346 | 3.164 | 3.338 | 336,054 | +0.11(+3.46%) |
Jan 21, 2022 | 3.278 | 3.333 | 3.226 | 3.226 | 381,833 | -0.08(-2.34%) |
Jan 20, 2022 | 3.484 | 3.492 | 3.291 | 3.303 | 342,306 | -0.18(-5.29%) |
Jan 19, 2022 | 3.518 | 3.541 | 3.424 | 3.488 | 270,861 | -0.03(-0.73%) |
Jan 18, 2022 | 3.492 | 3.561 | 3.424 | 3.514 | 399,804 | +0.03(+0.99%) |
Jan 14, 2022 | 3.479 | 0 | +0.04(+1.12%) | |||
Jan 13, 2022 | 3.497 | 3.548 | 3.432 | 3.441 | 192,828 | -0.06(-1.84%) |
Jan 12, 2022 | 3.630 | 3.681 | 3.497 | 3.505 | 481,700 | -0.09(-2.62%) |
Jan 11, 2022 | 3.527 | 3.630 | 3.518 | 3.599 | 447,217 | +0.11(+3.20%) |
Jan 10, 2022 | 3.492 | 3.544 | 3.441 | 3.488 | 433,033 | +0.01(+0.25%) |
Jan 07, 2022 | 3.445 | 3.497 | 3.394 | 3.479 | 430,285 | +0.06(+1.88%) |
Jan 06, 2022 | 3.419 | 3.535 | 3.406 | 3.415 | 436,339 | +0.01(+0.25%) |
Jan 05, 2022 | 3.428 | 3.531 | 3.385 | 3.406 | 410,531 | +0.01(+0.25%) |
Jan 04, 2022 | 3.346 | 3.466 | 3.329 | 3.398 | 415,521 | +0.06(+1.80%) |