Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.179 | 4.321 | 4.179 | 4.233 | 950,116 | +0.05(+1.28%) |
Mar 30, 2022 | 4.135 | 4.339 | 4.135 | 4.179 | 1,330,255 | +0.05(+1.29%) |
Mar 29, 2022 | 4.233 | 4.268 | 4.028 | 4.126 | 1,158,756 | -0.11(-2.52%) |
Mar 28, 2022 | 4.090 | 4.295 | 4.055 | 4.233 | 2,268,597 | +0.15(+3.70%) |
Mar 25, 2022 | 4.010 | 4.081 | 3.961 | 4.081 | 1,156,634 | +0.07(+1.77%) |
Mar 24, 2022 | 4.072 | 4.077 | 3.970 | 4.010 | 826,596 | -0.05(-1.31%) |
Mar 23, 2022 | 4.055 | 4.206 | 4.019 | 4.064 | 1,221,781 | +0.01(+0.22%) |
Mar 22, 2022 | 4.072 | 4.122 | 4.001 | 4.055 | 979,358 | +0.01(+0.22%) |
Mar 21, 2022 | 4.001 | 4.090 | 3.912 | 4.046 | 1,028,190 | +0.04(+1.11%) |
Mar 18, 2022 | 3.912 | 4.046 | 3.877 | 4.001 | 1,148,669 | +0.07(+1.81%) |
Mar 17, 2022 | 4.080 | 4.203 | 3.904 | 3.930 | 1,712,007 | -0.19(-4.69%) |
Mar 16, 2022 | 4.062 | 4.150 | 3.992 | 4.124 | 1,654,768 | +0.12(+3.08%) |
Mar 15, 2022 | 3.904 | 4.036 | 3.728 | 4.001 | 1,668,723 | +0.05(+1.34%) |
Mar 14, 2022 | 4.080 | 4.080 | 3.816 | 3.948 | 2,363,639 | -0.11(-2.81%) |
Mar 11, 2022 | 4.062 | 4.264 | 4.009 | 4.062 | 2,589,913 | +0.09(+2.21%) |
Mar 10, 2022 | 3.921 | 3.974 | 2,670,765 | -0.14(-3.42%) | ||
Mar 09, 2022 | 4.176 | 4.185 | 3.895 | 4.115 | 2,759,521 | +0.20(+5.17%) |
Mar 08, 2022 | 3.807 | 4.075 | 3.737 | 3.913 | 2,837,238 | +0.15(+3.97%) |
Mar 07, 2022 | 3.781 | 3.913 | 3.702 | 3.763 | 2,150,646 | +0.01(+0.23%) |
Mar 04, 2022 | 3.710 | 3.781 | 3.622 | 3.754 | 1,819,205 | +0.02(+0.47%) |
Mar 03, 2022 | 3.869 | 3.942 | 3.719 | 3.737 | 1,229,471 | -0.13(-3.41%) |
Mar 02, 2022 | 3.666 | 3.921 | 3.649 | 3.869 | 1,338,968 | +0.25(+6.80%) |
Mar 01, 2022 | 3.737 | 3.754 | 3.570 | 3.622 | 1,027,067 | -0.05(-1.44%) |
Feb 28, 2022 | 3.781 | 3.864 | 3.622 | 3.675 | 1,513,792 | -0.13(-3.46%) |
Feb 25, 2022 | 3.754 | 3.833 | 3.754 | 3.807 | 1,144,808 | +0.10(+2.61%) |
Feb 24, 2022 | 3.605 | 3.710 | 3.508 | 3.710 | 1,554,174 | -0.02(-0.47%) |
Feb 23, 2022 | 3.860 | 3.964 | 3.719 | 3.728 | 1,904,966 | -0.16(-4.07%) |
Feb 22, 2022 | 3.763 | 3.974 | 3.719 | 3.886 | 2,053,544 | +0.10(+2.55%) |
Feb 18, 2022 | 3.790 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.781 | 4.027 | 3.772 | 3.930 | 2,601,676 | +0.17(+4.44%) |
Feb 16, 2022 | 3.772 | 3.825 | 3.728 | 3.763 | 873,226 | -0.01(-0.23%) |
Feb 15, 2022 | 3.860 | 3.957 | 3.754 | 3.772 | 2,025,561 | -0.09(-2.28%) |
Feb 14, 2022 | 3.587 | 3.913 | 3.499 | 3.860 | 4,290,390 | +0.25(+6.81%) |
Feb 11, 2022 | 3.631 | 3.816 | 3.560 | 3.614 | 2,343,141 | +0.00(+0.00%) |
Feb 10, 2022 | 3.455 | 3.684 | 3.447 | 3.614 | 2,514,273 | +0.11(+3.27%) |
Feb 09, 2022 | 3.482 | 3.499 | 3.403 | 3.499 | 1,174,531 | +0.09(+2.58%) |
Feb 08, 2022 | 3.394 | 3.473 | 3.341 | 3.411 | 1,174,871 | +0.04(+1.31%) |
Feb 07, 2022 | 3.209 | 3.438 | 3.192 | 3.367 | 1,993,240 | +0.20(+6.39%) |
Feb 04, 2022 | 3.104 | 3.174 | 3.069 | 3.165 | 1,088,999 | +0.04(+1.12%) |
Feb 03, 2022 | 3.183 | 3.112 | 3.130 | 833,018 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.244 | 3.315 | 3.152 | 3.236 | 991,665 | +0.03(+0.82%) |
Feb 01, 2022 | 3.069 | 3.236 | 3.069 | 3.209 | 1,313,034 | +0.14(+4.58%) |
Jan 31, 2022 | 3.077 | 3.069 | 1,224,269 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.060 | 3.174 | 2.998 | 3.086 | 2,008,949 | +0.04(+1.45%) |
Jan 27, 2022 | 2.893 | 3.104 | 2.875 | 3.042 | 1,500,190 | +0.19(+6.79%) |
Jan 26, 2022 | 2.963 | 2.972 | 2.800 | 2.849 | 1,288,264 | -0.06(-2.11%) |
Jan 25, 2022 | 2.910 | 2.928 | 2.796 | 2.910 | 1,233,106 | +0.02(+0.61%) |
Jan 24, 2022 | 2.875 | 2.910 | 2.655 | 2.893 | 2,209,766 | -0.04(-1.50%) |
Jan 21, 2022 | 3.025 | 3.025 | 2.875 | 2.937 | 2,175,503 | -0.11(-3.47%) |
Jan 20, 2022 | 3.104 | 3.183 | 3.042 | 3.042 | 1,345,693 | -0.04(-1.14%) |
Jan 19, 2022 | 3.165 | 3.174 | 3.069 | 3.077 | 987,483 | -0.07(-2.23%) |
Jan 18, 2022 | 3.200 | 3.209 | 3.121 | 3.148 | 805,508 | -0.06(-1.92%) |
Jan 14, 2022 | 3.209 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.236 | 3.244 | 3.148 | 3.165 | 1,387,727 | -0.08(-2.44%) |
Jan 12, 2022 | 3.324 | 3.367 | 3.183 | 3.244 | 919,860 | -0.04(-1.34%) |
Jan 11, 2022 | 3.174 | 3.297 | 3.156 | 3.288 | 952,649 | +0.09(+2.75%) |
Jan 10, 2022 | 3.227 | 3.266 | 3.165 | 3.200 | 946,794 | -0.07(-2.15%) |
Jan 07, 2022 | 3.288 | 3.341 | 3.220 | 3.271 | 915,976 | -0.01(-0.27%) |
Jan 06, 2022 | 3.341 | 3.464 | 3.253 | 3.280 | 1,088,508 | -0.05(-1.58%) |
Jan 05, 2022 | 3.464 | 3.479 | 3.306 | 3.332 | 2,526,286 | -0.13(-3.81%) |
Jan 04, 2022 | 3.447 | 3.508 | 3.394 | 3.464 | 1,236,718 | +0.06(+1.81%) |