Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.030 | 4.090 | 3.960 | 3.990 | 1,008,750 | -0.03(-0.75%) |
Mar 30, 2022 | 4.180 | 4.260 | 3.990 | 4.020 | 456,594 | -0.19(-4.51%) |
Mar 29, 2022 | 4.020 | 4.310 | 4.020 | 4.210 | 762,883 | +0.24(+6.05%) |
Mar 28, 2022 | 3.930 | 4.020 | 3.870 | 3.970 | 678,121 | +0.02(+0.51%) |
Mar 25, 2022 | 4.050 | 4.070 | 3.940 | 3.950 | 801,854 | -0.11(-2.71%) |
Mar 24, 2022 | 4.130 | 4.180 | 3.990 | 4.060 | 765,013 | +0.03(+0.74%) |
Mar 23, 2022 | 4.140 | 4.215 | 4.020 | 4.030 | 1,107,593 | -0.13(-3.12%) |
Mar 22, 2022 | 4.010 | 4.210 | 4.000 | 4.160 | 1,101,465 | +0.16(+4.00%) |
Mar 21, 2022 | 4.130 | 4.200 | 3.965 | 4.000 | 1,347,528 | -0.12(-2.91%) |
Mar 18, 2022 | 4.200 | 4.410 | 4.120 | 4.120 | 11,097,240 | -0.12(-2.83%) |
Mar 17, 2022 | 4.160 | 4.290 | 4.045 | 4.240 | 2,376,684 | +0.06(+1.44%) |
Mar 16, 2022 | 4.060 | 4.180 | 3.815 | 4.180 | 1,832,476 | +0.27(+6.91%) |
Mar 15, 2022 | 3.930 | 4.175 | 3.710 | 3.910 | 1,637,166 | +0.07(+1.82%) |
Mar 14, 2022 | 4.250 | 4.250 | 3.790 | 3.840 | 1,908,699 | -0.31(-7.47%) |
Mar 11, 2022 | 4.410 | 4.500 | 4.145 | 4.150 | 882,109 | -0.23(-5.25%) |
Mar 10, 2022 | 4.400 | 4.421 | 4.280 | 4.380 | 683,870 | -0.07(-1.57%) |
Mar 09, 2022 | 4.310 | 4.495 | 4.306 | 4.450 | 869,698 | +0.21(+4.95%) |
Mar 08, 2022 | 4.250 | 4.390 | 4.070 | 4.240 | 792,476 | +0.09(+2.17%) |
Mar 07, 2022 | 4.210 | 4.305 | 4.070 | 4.150 | 948,881 | +0.02(+0.48%) |
Mar 04, 2022 | 4.380 | 4.450 | 4.110 | 4.130 | 1,236,959 | -0.20(-4.62%) |
Mar 03, 2022 | 4.670 | 4.700 | 4.310 | 4.330 | 967,434 | -0.30(-6.48%) |
Mar 02, 2022 | 4.700 | 4.750 | 4.520 | 4.630 | 954,126 | -0.05(-1.07%) |
Mar 01, 2022 | 4.330 | 4.800 | 4.180 | 4.680 | 1,357,039 | +0.29(+6.61%) |
Feb 28, 2022 | 4.030 | 4.580 | 3.950 | 4.390 | 1,269,666 | +0.30(+7.33%) |
Feb 25, 2022 | 3.940 | 4.105 | 3.930 | 4.090 | 1,046,206 | +0.15(+3.81%) |
Feb 24, 2022 | 3.520 | 3.975 | 3.510 | 3.940 | 2,271,421 | +0.20(+5.35%) |
Feb 23, 2022 | 3.970 | 3.970 | 3.730 | 3.740 | 2,159,949 | -0.17(-4.35%) |
Feb 22, 2022 | 3.840 | 4.040 | 3.800 | 3.910 | 1,307,169 | +0.04(+1.03%) |
Feb 18, 2022 | 3.870 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.950 | 4.050 | 3.805 | 3.870 | 1,635,125 | -0.15(-3.73%) |
Feb 16, 2022 | 4.080 | 4.210 | 3.920 | 4.020 | 1,418,404 | -0.09(-2.19%) |
Feb 15, 2022 | 4.190 | 4.330 | 4.040 | 4.110 | 3,510,948 | -0.02(-0.48%) |
Feb 14, 2022 | 4.330 | 4.400 | 4.110 | 4.130 | 1,431,233 | -0.19(-4.40%) |
Feb 11, 2022 | 4.870 | 4.920 | 4.245 | 4.320 | 1,589,097 | -0.50(-10.37%) |
Feb 10, 2022 | 4.800 | 5.130 | 4.710 | 4.820 | 4,148,327 | -0.03(-0.62%) |
Feb 09, 2022 | 4.750 | 5.140 | 4.490 | 4.850 | 6,429,180 | +0.52(+12.01%) |
Feb 08, 2022 | 4.480 | 4.640 | 4.170 | 4.330 | 1,768,662 | -0.17(-3.78%) |
Feb 07, 2022 | 4.380 | 4.735 | 4.240 | 4.500 | 4,294,395 | +0.23(+5.39%) |
Feb 04, 2022 | 4.290 | 4.460 | 4.205 | 4.270 | 4,391,615 | -0.02(-0.47%) |
Feb 03, 2022 | 4.400 | 4.260 | 4.290 | 2,372,162 | +0.01(+0.23%) | |
Feb 02, 2022 | 4.700 | 4.777 | 4.230 | 4.280 | 1,626,507 | -0.41(-8.74%) |
Feb 01, 2022 | 4.780 | 4.930 | 4.595 | 4.690 | 2,651,640 | -0.08(-1.68%) |
Jan 31, 2022 | 4.330 | 4.770 | 3,083,555 | +0.45(+10.42%) | ||
Jan 28, 2022 | 4.260 | 4.450 | 4.110 | 4.320 | 1,360,282 | +0.02(+0.47%) |
Jan 27, 2022 | 4.680 | 4.730 | 4.260 | 4.300 | 1,495,682 | -0.35(-7.53%) |
Jan 26, 2022 | 5.250 | 5.250 | 4.600 | 4.650 | 2,449,066 | -0.48(-9.36%) |
Jan 25, 2022 | 4.910 | 5.260 | 4.830 | 5.130 | 692,362 | +0.03(+0.59%) |
Jan 24, 2022 | 5.085 | 5.120 | 4.645 | 5.100 | 1,751,553 | -0.01(-0.20%) |
Jan 21, 2022 | 5.250 | 5.440 | 5.110 | 5.110 | 947,818 | -0.22(-4.13%) |
Jan 20, 2022 | 5.830 | 5.850 | 5.310 | 5.330 | 830,369 | -0.33(-5.83%) |
Jan 19, 2022 | 5.800 | 5.910 | 5.620 | 5.660 | 599,471 | -0.01(-0.18%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.655 | 5.670 | 822,487 | -0.61(-9.71%) |
Jan 14, 2022 | 6.280 | 0 | +0.26(+4.32%) | |||
Jan 13, 2022 | 6.150 | 6.280 | 6.010 | 6.020 | 880,941 | -0.13(-2.11%) |
Jan 12, 2022 | 6.430 | 6.500 | 6.140 | 6.150 | 1,880,765 | -0.28(-4.35%) |
Jan 11, 2022 | 6.260 | 6.560 | 6.130 | 6.430 | 557,501 | +0.24(+3.88%) |
Jan 10, 2022 | 6.280 | 6.280 | 5.960 | 6.190 | 4,128,206 | -0.08(-1.28%) |
Jan 07, 2022 | 6.700 | 6.805 | 6.190 | 6.270 | 927,011 | -0.25(-3.83%) |
Jan 06, 2022 | 6.820 | 7.000 | 6.270 | 6.520 | 3,449,475 | -0.11(-1.66%) |
Jan 05, 2022 | 6.570 | 6.980 | 6.550 | 6.630 | 2,800,106 | +0.14(+2.16%) |
Jan 04, 2022 | 7.010 | 7.200 | 6.445 | 6.490 | 836,148 | +0.05(+0.78%) |