Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.130 | 4.190 | 3.930 | 4.070 | 39,646 | +0.00(+0.00%) |
Mar 30, 2022 | 4.300 | 4.350 | 4.050 | 4.070 | 94,024 | -0.37(-8.33%) |
Mar 29, 2022 | 4.480 | 4.480 | 4.361 | 4.440 | 30,107 | +0.03(+0.68%) |
Mar 28, 2022 | 4.500 | 4.500 | 4.300 | 4.410 | 80,839 | +0.06(+1.38%) |
Mar 25, 2022 | 4.400 | 4.430 | 4.250 | 4.350 | 78,189 | -0.05(-1.14%) |
Mar 24, 2022 | 4.160 | 4.400 | 4.160 | 4.400 | 87,364 | +0.21(+5.01%) |
Mar 23, 2022 | 4.100 | 4.250 | 4.000 | 4.190 | 107,861 | +0.18(+4.49%) |
Mar 22, 2022 | 4.000 | 4.147 | 4.000 | 4.010 | 97,779 | -0.04(-0.99%) |
Mar 21, 2022 | 3.870 | 4.140 | 3.870 | 4.050 | 97,192 | +0.17(+4.38%) |
Mar 18, 2022 | 3.670 | 3.900 | 3.670 | 3.880 | 10,282 | +0.12(+3.19%) |
Mar 17, 2022 | 3.840 | 3.880 | 3.760 | 3.760 | 8,738 | -0.06(-1.57%) |
Mar 16, 2022 | 3.753 | 3.860 | 3.753 | 3.820 | 13,233 | +0.07(+1.87%) |
Mar 15, 2022 | 3.980 | 4.000 | 3.690 | 3.750 | 35,491 | -0.15(-3.85%) |
Mar 14, 2022 | 3.910 | 4.150 | 3.740 | 3.900 | 76,046 | -0.09(-2.26%) |
Mar 11, 2022 | 4.000 | 4.000 | 3.790 | 3.990 | 37,111 | -0.01(-0.25%) |
Mar 10, 2022 | 3.710 | 4.000 | 3.710 | 4.000 | 211,349 | +0.30(+8.11%) |
Mar 09, 2022 | 3.500 | 3.700 | 3.500 | 3.700 | 9,066 | +0.22(+6.32%) |
Mar 08, 2022 | 3.420 | 3.710 | 3.420 | 3.480 | 63,524 | +0.02(+0.58%) |
Mar 07, 2022 | 3.460 | 3.540 | 3.401 | 3.460 | 13,306 | -0.11(-3.08%) |
Mar 04, 2022 | 3.480 | 3.570 | 3.300 | 3.570 | 30,080 | +0.03(+0.85%) |
Mar 03, 2022 | 3.510 | 3.540 | 3.450 | 3.540 | 1,229 | +0.07(+2.02%) |
Mar 02, 2022 | 3.480 | 3.510 | 3.410 | 3.470 | 8,216 | -0.02(-0.57%) |
Mar 01, 2022 | 3.380 | 3.530 | 3.360 | 3.490 | 12,173 | +0.04(+1.16%) |
Feb 28, 2022 | 3.340 | 3.450 | 3.300 | 3.450 | 12,563 | +0.15(+4.55%) |
Feb 25, 2022 | 3.220 | 3.490 | 3.270 | 3.300 | 26,814 | +0.07(+2.14%) |
Feb 24, 2022 | 3.440 | 3.510 | 3.200 | 3.231 | 20,861 | -0.28(-7.95%) |
Feb 23, 2022 | 3.450 | 3.590 | 3.440 | 3.510 | 5,616 | -0.05(-1.40%) |
Feb 22, 2022 | 3.700 | 3.710 | 3.440 | 3.560 | 18,759 | -0.13(-3.52%) |
Feb 18, 2022 | 3.690 | 0 | +0.01(+0.27%) | |||
Feb 17, 2022 | 3.480 | 3.680 | 3.460 | 3.680 | 27,364 | +0.17(+4.82%) |
Feb 16, 2022 | 3.440 | 3.580 | 3.440 | 3.511 | 12,763 | +0.02(+0.60%) |
Feb 15, 2022 | 3.400 | 3.490 | 3.350 | 3.490 | 5,154 | +0.09(+2.65%) |
Feb 14, 2022 | 3.310 | 3.400 | 3.308 | 3.400 | 4,551 | -0.02(-0.58%) |
Feb 11, 2022 | 3.420 | 3.420 | 3.250 | 3.420 | 18,492 | -0.01(-0.29%) |
Feb 10, 2022 | 3.330 | 3.430 | 3.192 | 3.430 | 11,993 | +0.09(+2.69%) |
Feb 09, 2022 | 3.330 | 3.360 | 3.260 | 3.340 | 5,670 | -0.02(-0.72%) |
Feb 08, 2022 | 3.390 | 3.390 | 3.320 | 3.364 | 10,834 | +0.07(+2.25%) |
Feb 07, 2022 | 3.310 | 3.320 | 3.200 | 3.290 | 5,328 | -0.03(-0.90%) |
Feb 04, 2022 | 3.320 | 3.320 | 3.250 | 3.320 | 4,104 | -0.05(-1.48%) |
Feb 03, 2022 | 3.270 | 3.370 | 3.370 | 6,110 | +0.10(+3.06%) | |
Feb 02, 2022 | 3.400 | 3.400 | 3.270 | 3.270 | 4,675 | -0.15(-4.39%) |
Feb 01, 2022 | 3.380 | 3.420 | 3.320 | 3.420 | 4,132 | +0.00(+0.00%) |
Jan 31, 2022 | 3.330 | 3.450 | 3.420 | 18,795 | +0.09(+2.70%) | |
Jan 28, 2022 | 3.230 | 3.340 | 3.230 | 3.330 | 16,737 | +0.05(+1.52%) |
Jan 27, 2022 | 3.160 | 3.280 | 3.160 | 3.280 | 20,691 | +0.01(+0.31%) |
Jan 26, 2022 | 3.230 | 3.290 | 3.150 | 3.270 | 43,051 | +0.13(+4.14%) |
Jan 25, 2022 | 3.020 | 3.190 | 2.950 | 3.140 | 26,279 | +0.13(+4.32%) |
Jan 24, 2022 | 3.140 | 3.250 | 2.950 | 3.010 | 101,192 | -0.26(-7.95%) |
Jan 21, 2022 | 3.300 | 3.300 | 3.160 | 3.270 | 31,403 | -0.03(-0.91%) |
Jan 20, 2022 | 3.460 | 3.460 | 3.250 | 3.300 | 58,563 | -0.11(-3.23%) |
Jan 19, 2022 | 3.650 | 3.660 | 3.410 | 3.410 | 27,024 | -0.21(-5.80%) |
Jan 18, 2022 | 3.710 | 3.800 | 3.610 | 3.620 | 13,683 | -0.17(-4.49%) |
Jan 14, 2022 | 3.790 | 0 | +0.05(+1.34%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.600 | 3.740 | 22,849 | +0.05(+1.36%) |
Jan 12, 2022 | 3.620 | 3.690 | 3.539 | 3.690 | 23,337 | +0.07(+1.93%) |
Jan 11, 2022 | 3.620 | 3.660 | 3.530 | 3.620 | 9,337 | +0.01(+0.28%) |
Jan 10, 2022 | 3.690 | 3.690 | 3.523 | 3.610 | 12,768 | -0.08(-2.17%) |
Jan 07, 2022 | 3.740 | 3.840 | 3.520 | 3.690 | 31,360 | -0.08(-2.12%) |
Jan 06, 2022 | 3.780 | 3.820 | 3.700 | 3.770 | 12,920 | -0.06(-1.54%) |
Jan 05, 2022 | 3.890 | 3.900 | 3.710 | 3.829 | 14,575 | -0.01(-0.29%) |
Jan 04, 2022 | 3.890 | 3.890 | 3.740 | 3.840 | 26,657 | -0.02(-0.52%) |