Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.755 | 3.768 | 3.690 | 3.732 | 809,036 | -0.04(-1.04%) |
Mar 30, 2022 | 3.765 | 3.807 | 3.745 | 3.771 | 217,605 | -0.01(-0.35%) |
Mar 29, 2022 | 3.729 | 3.788 | 3.719 | 3.784 | 293,603 | +0.06(+1.49%) |
Mar 28, 2022 | 3.713 | 3.737 | 3.701 | 3.729 | 157,672 | +0.03(+0.71%) |
Mar 25, 2022 | 3.683 | 3.718 | 3.673 | 3.703 | 296,347 | -0.01(-0.26%) |
Mar 24, 2022 | 3.726 | 3.758 | 3.706 | 3.713 | 236,565 | -0.03(-0.79%) |
Mar 23, 2022 | 3.742 | 3.752 | 3.706 | 3.742 | 302,142 | +0.01(+0.17%) |
Mar 22, 2022 | 3.935 | 3.935 | 3.719 | 3.736 | 202,032 | -0.12(-3.05%) |
Mar 21, 2022 | 3.931 | 3.931 | 3.853 | 3.853 | 124,882 | -0.05(-1.34%) |
Mar 18, 2022 | 3.869 | 3.958 | 3.771 | 3.905 | 394,877 | +0.06(+1.53%) |
Mar 17, 2022 | 3.791 | 3.869 | 3.752 | 3.847 | 192,146 | +0.01(+0.26%) |
Mar 16, 2022 | 3.771 | 3.912 | 3.765 | 3.837 | 250,704 | +0.06(+1.64%) |
Mar 15, 2022 | 3.752 | 3.843 | 3.376 | 3.775 | 427,845 | +0.00(+0.00%) |
Mar 14, 2022 | 3.768 | 3.990 | 3.768 | 3.775 | 322,354 | -0.01(-0.17%) |
Mar 11, 2022 | 3.690 | 3.837 | 3.664 | 3.781 | 259,150 | +0.14(+3.76%) |
Mar 10, 2022 | 3.608 | 3.651 | 3.556 | 3.644 | 187,415 | +0.00(+0.09%) |
Mar 09, 2022 | 3.673 | 3.690 | 3.621 | 3.641 | 53,964 | +0.02(+0.45%) |
Mar 08, 2022 | 3.657 | 3.680 | 3.566 | 3.624 | 168,479 | -0.04(-0.98%) |
Mar 07, 2022 | 3.683 | 3.696 | 3.657 | 3.660 | 99,439 | -0.03(-0.71%) |
Mar 04, 2022 | 3.654 | 3.709 | 3.500 | 3.687 | 647,450 | +0.04(+0.98%) |
Mar 03, 2022 | 3.719 | 3.719 | 3.641 | 3.651 | 289,797 | -0.05(-1.32%) |
Mar 02, 2022 | 3.719 | 3.752 | 3.700 | 3.700 | 102,277 | -0.01(-0.35%) |
Mar 01, 2022 | 3.709 | 3.745 | 3.699 | 3.713 | 186,456 | +0.02(+0.44%) |
Feb 28, 2022 | 3.683 | 3.768 | 3.683 | 3.696 | 168,378 | -0.00(-0.09%) |
Feb 25, 2022 | 3.768 | 3.749 | 3.690 | 3.700 | 64,036 | -0.02(-0.53%) |
Feb 24, 2022 | 3.690 | 3.722 | 3.665 | 3.719 | 150,891 | +0.01(+0.35%) |
Feb 23, 2022 | 3.706 | 3.740 | 3.693 | 3.706 | 79,866 | +0.00(+0.00%) |
Feb 22, 2022 | 3.780 | 3.780 | 3.690 | 3.706 | 197,815 | +0.01(+0.35%) |
Feb 18, 2022 | 3.693 | 0 | -0.00(-0.09%) | |||
Feb 17, 2022 | 3.660 | 3.716 | 3.657 | 3.696 | 108,451 | +0.01(+0.18%) |
Feb 16, 2022 | 3.696 | 3.752 | 3.657 | 3.690 | 179,991 | +0.00(+0.00%) |
Feb 15, 2022 | 3.696 | 3.798 | 3.641 | 3.690 | 342,273 | +0.00(+0.00%) |
Feb 14, 2022 | 3.677 | 3.807 | 3.673 | 3.690 | 202,528 | -0.01(-0.18%) |
Feb 11, 2022 | 3.644 | 3.731 | 3.634 | 3.696 | 650,837 | +0.03(+0.89%) |
Feb 10, 2022 | 3.641 | 3.758 | 3.628 | 3.664 | 635,172 | -0.03(-0.71%) |
Feb 09, 2022 | 3.778 | 3.778 | 3.647 | 3.690 | 224,477 | +0.03(+0.71%) |
Feb 08, 2022 | 3.494 | 3.742 | 3.494 | 3.664 | 1,603,268 | +0.03(+0.81%) |
Feb 07, 2022 | 3.713 | 3.807 | 3.634 | 3.634 | 51,226 | -0.10(-2.79%) |
Feb 04, 2022 | 3.722 | 3.775 | 3.664 | 3.739 | 53,480 | +0.03(+0.70%) |
Feb 03, 2022 | 3.775 | 3.690 | 3.713 | 71,947 | -0.04(-1.13%) | |
Feb 02, 2022 | 3.729 | 3.775 | 3.360 | 3.755 | 134,339 | +0.00(+0.00%) |
Feb 01, 2022 | 3.788 | 3.804 | 3.693 | 3.755 | 120,698 | -0.06(-1.63%) |
Jan 31, 2022 | 3.804 | 3.703 | 3.817 | 84,916 | +0.01(+0.34%) | |
Jan 28, 2022 | 3.706 | 3.804 | 3.690 | 3.804 | 141,242 | +0.08(+2.19%) |
Jan 27, 2022 | 3.762 | 3.822 | 3.634 | 3.722 | 160,269 | +0.07(+1.97%) |
Jan 26, 2022 | 3.851 | 3.851 | 3.602 | 3.651 | 93,274 | -0.06(-1.50%) |
Jan 25, 2022 | 3.673 | 3.886 | 3.566 | 3.706 | 149,379 | -0.02(-0.61%) |
Jan 24, 2022 | 3.804 | 3.953 | 3.513 | 3.729 | 164,899 | +0.01(+0.18%) |
Jan 21, 2022 | 3.814 | 3.938 | 3.706 | 3.722 | 216,848 | -0.15(-3.80%) |
Jan 20, 2022 | 3.624 | 3.918 | 3.624 | 3.869 | 245,458 | +0.08(+2.24%) |
Jan 19, 2022 | 3.869 | 3.918 | 3.775 | 3.784 | 159,757 | -0.08(-2.19%) |
Jan 18, 2022 | 3.889 | 3.967 | 3.860 | 3.869 | 96,192 | -0.06(-1.50%) |
Jan 14, 2022 | 3.928 | 0 | -0.05(-1.23%) | |||
Jan 13, 2022 | 4.049 | 4.075 | 3.948 | 3.977 | 68,097 | -0.09(-2.17%) |
Jan 12, 2022 | 4.033 | 4.124 | 3.967 | 4.065 | 86,417 | +0.02(+0.48%) |
Jan 11, 2022 | 3.964 | 4.046 | 3.918 | 4.046 | 101,754 | +0.06(+1.56%) |
Jan 10, 2022 | 4.007 | 4.007 | 3.858 | 3.984 | 148,144 | -0.07(-1.61%) |
Jan 07, 2022 | 4.157 | 4.157 | 3.997 | 4.049 | 113,143 | -0.08(-2.05%) |
Jan 06, 2022 | 3.958 | 4.163 | 3.918 | 4.134 | 112,641 | +0.16(+4.11%) |
Jan 05, 2022 | 3.974 | 4.007 | 3.860 | 3.971 | 937,526 | -0.06(-1.54%) |
Jan 04, 2022 | 4.069 | 4.092 | 3.918 | 4.033 | 489,606 | -0.12(-2.83%) |