Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.902 | 4.927 | 4.790 | 4.790 | 252,349 | -0.11(-2.28%) |
Mar 30, 2022 | 4.867 | 4.979 | 4.824 | 4.902 | 273,627 | +0.01(+0.18%) |
Mar 29, 2022 | 4.884 | 4.910 | 4.738 | 4.893 | 413,284 | +0.04(+0.89%) |
Mar 28, 2022 | 4.833 | 4.953 | 4.781 | 4.850 | 665,169 | +0.05(+1.08%) |
Mar 25, 2022 | 4.850 | 4.884 | 4.712 | 4.798 | 766,612 | -0.08(-1.59%) |
Mar 24, 2022 | 5.031 | 5.048 | 4.850 | 4.876 | 645,838 | -0.12(-2.41%) |
Mar 23, 2022 | 4.927 | 5.022 | 4.807 | 4.996 | 762,895 | +0.10(+2.11%) |
Mar 22, 2022 | 4.841 | 4.988 | 4.824 | 4.893 | 586,580 | +0.04(+0.89%) |
Mar 21, 2022 | 4.626 | 4.867 | 4.617 | 4.850 | 899,152 | +0.24(+5.23%) |
Mar 18, 2022 | 4.540 | 4.764 | 4.497 | 4.609 | 931,752 | +0.11(+2.49%) |
Mar 17, 2022 | 4.927 | 5.022 | 4.316 | 4.497 | 2,089,264 | -0.59(-11.53%) |
Mar 16, 2022 | 4.824 | 5.082 | 4.729 | 5.082 | 1,527,361 | +0.43(+9.26%) |
Mar 15, 2022 | 4.436 | 4.738 | 4.324 | 4.652 | 961,652 | +0.35(+8.22%) |
Mar 14, 2022 | 5.031 | 5.039 | 4.255 | 4.299 | 966,819 | -0.55(-11.37%) |
Mar 11, 2022 | 4.772 | 5.151 | 4.772 | 4.850 | 1,163,535 | +0.14(+2.93%) |
Mar 10, 2022 | 4.591 | 4.824 | 4.557 | 4.712 | 499,693 | +0.11(+2.43%) |
Mar 09, 2022 | 4.402 | 4.643 | 4.402 | 4.600 | 420,375 | +0.20(+4.50%) |
Mar 08, 2022 | 4.471 | 4.471 | 4.333 | 4.402 | 246,158 | +0.03(+0.79%) |
Mar 07, 2022 | 4.462 | 4.669 | 4.290 | 4.367 | 798,385 | -0.12(-2.69%) |
Mar 04, 2022 | 4.514 | 4.514 | 4.333 | 4.488 | 413,127 | +0.03(+0.58%) |
Mar 03, 2022 | 4.445 | 4.557 | 4.324 | 4.462 | 828,677 | +0.08(+1.77%) |
Mar 02, 2022 | 4.324 | 4.471 | 4.292 | 4.385 | 743,278 | +0.08(+1.80%) |
Mar 01, 2022 | 4.411 | 4.514 | 4.221 | 4.307 | 555,833 | -0.07(-1.57%) |
Feb 28, 2022 | 4.264 | 4.592 | 4.264 | 4.376 | 946,936 | +0.22(+5.18%) |
Feb 25, 2022 | 4.255 | 4.355 | 3.931 | 4.161 | 690,898 | -0.09(-2.20%) |
Feb 24, 2022 | 3.913 | 4.297 | 3.845 | 4.255 | 496,727 | -0.03(-0.60%) |
Feb 23, 2022 | 4.894 | 4.987 | 4.229 | 4.280 | 1,607,262 | -0.05(-1.18%) |
Feb 22, 2022 | 4.093 | 4.348 | 4.093 | 4.331 | 780,749 | +0.23(+5.61%) |
Feb 18, 2022 | 4.101 | 0 | +0.03(+0.84%) | |||
Feb 17, 2022 | 3.999 | 4.084 | 3.948 | 4.067 | 243,240 | +0.08(+1.92%) |
Feb 16, 2022 | 3.854 | 3.999 | 3.837 | 3.990 | 134,756 | +0.12(+3.08%) |
Feb 15, 2022 | 3.905 | 3.965 | 3.854 | 3.871 | 136,924 | +0.02(+0.44%) |
Feb 14, 2022 | 3.760 | 3.913 | 3.692 | 3.854 | 143,330 | +0.04(+1.12%) |
Feb 11, 2022 | 3.922 | 3.973 | 3.777 | 3.811 | 161,637 | -0.13(-3.25%) |
Feb 10, 2022 | 3.982 | 4.050 | 3.869 | 3.939 | 285,162 | -0.03(-0.86%) |
Feb 09, 2022 | 3.820 | 3.982 | 3.803 | 3.973 | 193,331 | +0.20(+5.19%) |
Feb 08, 2022 | 3.811 | 3.854 | 3.751 | 3.777 | 106,673 | -0.01(-0.23%) |
Feb 07, 2022 | 3.675 | 3.845 | 3.675 | 3.786 | 131,570 | +0.14(+3.74%) |
Feb 04, 2022 | 3.632 | 3.700 | 3.555 | 3.649 | 84,928 | +0.03(+0.71%) |
Feb 03, 2022 | 3.709 | 3.598 | 3.624 | 112,921 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.700 | 3.837 | 3.602 | 3.700 | 166,823 | -0.03(-0.91%) |
Feb 01, 2022 | 3.487 | 3.743 | 3.470 | 3.734 | 329,278 | +0.32(+9.50%) |
Jan 31, 2022 | 3.317 | 3.436 | 3.410 | 150,962 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.300 | 3.368 | 3.265 | 3.342 | 106,193 | +0.04(+1.29%) |
Jan 27, 2022 | 3.248 | 3.339 | 3.244 | 3.300 | 55,582 | +0.05(+1.57%) |
Jan 26, 2022 | 3.359 | 3.410 | 3.223 | 3.248 | 119,595 | -0.07(-2.06%) |
Jan 25, 2022 | 3.265 | 3.368 | 3.172 | 3.317 | 90,641 | +0.05(+1.57%) |
Jan 24, 2022 | 3.223 | 3.283 | 3.065 | 3.265 | 358,027 | +0.06(+1.86%) |
Jan 21, 2022 | 3.334 | 3.342 | 3.197 | 3.206 | 255,498 | -0.15(-4.57%) |
Jan 20, 2022 | 3.334 | 3.390 | 3.283 | 3.359 | 212,490 | +0.06(+1.81%) |
Jan 19, 2022 | 3.402 | 3.410 | 3.265 | 3.300 | 144,476 | -0.09(-2.52%) |
Jan 18, 2022 | 3.393 | 3.419 | 3.334 | 3.385 | 117,310 | -0.02(-0.50%) |
Jan 14, 2022 | 3.402 | 0 | +0.03(+1.01%) | |||
Jan 13, 2022 | 3.376 | 3.394 | 3.325 | 3.368 | 87,785 | -0.01(-0.25%) |
Jan 12, 2022 | 3.410 | 3.410 | 3.325 | 3.376 | 187,487 | +0.01(+0.25%) |
Jan 11, 2022 | 3.240 | 3.410 | 3.197 | 3.368 | 239,174 | +0.14(+4.50%) |
Jan 10, 2022 | 3.385 | 3.385 | 3.214 | 3.223 | 193,737 | -0.15(-4.55%) |
Jan 07, 2022 | 3.385 | 3.453 | 3.351 | 3.376 | 99,386 | +0.03(+1.02%) |
Jan 06, 2022 | 3.342 | 3.393 | 3.325 | 3.342 | 135,629 | +0.03(+0.77%) |
Jan 05, 2022 | 3.402 | 3.445 | 3.317 | 3.317 | 142,677 | -0.08(-2.26%) |
Jan 04, 2022 | 3.300 | 3.436 | 3.253 | 3.393 | 267,695 | +0.11(+3.38%) |