Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.500 | 4.520 | 4.420 | 4.460 | 39,781 | -0.06(-1.33%) |
Mar 30, 2022 | 4.790 | 4.790 | 4.480 | 4.520 | 66,451 | -0.26(-5.44%) |
Mar 29, 2022 | 4.710 | 4.800 | 4.580 | 4.780 | 54,689 | +0.09(+1.92%) |
Mar 28, 2022 | 4.690 | 4.760 | 4.620 | 4.690 | 53,096 | -0.01(-0.21%) |
Mar 25, 2022 | 4.480 | 4.710 | 4.480 | 4.700 | 228,352 | +0.22(+4.91%) |
Mar 24, 2022 | 4.400 | 4.480 | 4.400 | 4.480 | 102,749 | +0.09(+2.05%) |
Mar 23, 2022 | 4.290 | 4.400 | 4.290 | 4.390 | 77,410 | +0.12(+2.81%) |
Mar 22, 2022 | 4.200 | 4.340 | 4.160 | 4.270 | 128,165 | +0.14(+3.39%) |
Mar 21, 2022 | 4.100 | 4.170 | 4.100 | 4.130 | 34,428 | +0.07(+1.72%) |
Mar 18, 2022 | 3.950 | 4.100 | 3.950 | 4.060 | 76,156 | +0.15(+3.84%) |
Mar 17, 2022 | 3.810 | 3.930 | 3.810 | 3.910 | 44,048 | +0.22(+5.96%) |
Mar 16, 2022 | 3.610 | 3.710 | 3.570 | 3.690 | 52,395 | +0.12(+3.36%) |
Mar 15, 2022 | 3.650 | 3.650 | 3.550 | 3.570 | 104,789 | -0.23(-6.05%) |
Mar 14, 2022 | 3.980 | 3.980 | 3.790 | 3.800 | 56,636 | -0.20(-5.00%) |
Mar 11, 2022 | 3.990 | 4.020 | 3.980 | 4.000 | 34,668 | -0.20(-4.76%) |
Mar 10, 2022 | 4.200 | 4.200 | 4.130 | 4.200 | 38,395 | +0.09(+2.19%) |
Mar 09, 2022 | 4.220 | 4.240 | 4.110 | 4.110 | 54,496 | -0.13(-3.07%) |
Mar 08, 2022 | 4.150 | 4.270 | 4.120 | 4.240 | 132,890 | +0.11(+2.66%) |
Mar 07, 2022 | 3.960 | 4.140 | 3.960 | 4.130 | 177,893 | +0.17(+4.29%) |
Mar 04, 2022 | 3.950 | 3.960 | 3.930 | 3.960 | 18,820 | +0.00(+0.00%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.920 | 3.960 | 10,733 | +0.08(+2.06%) |
Mar 02, 2022 | 3.890 | 3.950 | 3.870 | 3.880 | 10,026 | +0.00(+0.00%) |
Mar 01, 2022 | 3.800 | 3.900 | 3.790 | 3.880 | 42,974 | +0.13(+3.47%) |
Feb 28, 2022 | 3.740 | 3.760 | 3.740 | 3.750 | 8,146 | +0.02(+0.54%) |
Feb 25, 2022 | 3.720 | 3.730 | 3.690 | 3.730 | 12,823 | +0.04(+1.08%) |
Feb 24, 2022 | 3.910 | 3.910 | 3.690 | 3.690 | 11,309 | -0.07(-1.86%) |
Feb 23, 2022 | 3.610 | 3.780 | 3.610 | 3.760 | 16,231 | +0.01(+0.27%) |
Feb 22, 2022 | 3.800 | 3.830 | 3.750 | 3.750 | 18,262 | +0.02(+0.54%) |
Feb 18, 2022 | 3.730 | 0 | -0.02(-0.53%) | |||
Feb 17, 2022 | 3.750 | 3.800 | 3.750 | 3.750 | 119,363 | +0.04(+1.08%) |
Feb 16, 2022 | 3.680 | 3.720 | 3.680 | 3.710 | 18,920 | +0.06(+1.64%) |
Feb 15, 2022 | 3.710 | 3.710 | 3.600 | 3.650 | 39,117 | -0.13(-3.44%) |
Feb 14, 2022 | 3.820 | 3.820 | 3.760 | 3.780 | 5,192 | -0.06(-1.56%) |
Feb 11, 2022 | 3.690 | 3.850 | 3.680 | 3.840 | 70,879 | +0.15(+4.07%) |
Feb 10, 2022 | 3.560 | 3.730 | 3.560 | 3.690 | 19,752 | +0.06(+1.65%) |
Feb 09, 2022 | 3.610 | 3.630 | 3.580 | 3.630 | 34,880 | +0.05(+1.40%) |
Feb 08, 2022 | 3.590 | 3.600 | 3.550 | 3.580 | 4,926 | +0.00(+0.00%) |
Feb 07, 2022 | 3.500 | 3.580 | 3.500 | 3.580 | 4,533 | +0.11(+3.17%) |
Feb 04, 2022 | 3.320 | 3.490 | 3.320 | 3.470 | 7,279 | +0.13(+3.89%) |
Feb 03, 2022 | 3.410 | 3.420 | 3.200 | 3.340 | 66,303 | -0.06(-1.76%) |
Feb 02, 2022 | 3.380 | 3.430 | 3.380 | 3.400 | 12,615 | -0.03(-0.87%) |
Feb 01, 2022 | 3.380 | 3.440 | 3.380 | 3.430 | 2,951 | +0.03(+0.88%) |
Jan 31, 2022 | 3.330 | 3.400 | 3.320 | 3.400 | 14,763 | +0.05(+1.49%) |
Jan 28, 2022 | 3.310 | 3.390 | 3.310 | 3.350 | 8,570 | -0.08(-2.33%) |
Jan 27, 2022 | 3.490 | 3.490 | 3.380 | 3.430 | 27,682 | -0.12(-3.38%) |
Jan 26, 2022 | 3.480 | 3.620 | 3.420 | 3.550 | 31,271 | +0.02(+0.57%) |
Jan 25, 2022 | 3.540 | 3.540 | 3.530 | 3.530 | 13,250 | -0.01(-0.28%) |
Jan 24, 2022 | 3.500 | 3.550 | 3.500 | 3.540 | 25,514 | +0.00(+0.00%) |
Jan 21, 2022 | 3.550 | 3.640 | 3.540 | 3.540 | 24,318 | -0.03(-0.84%) |
Jan 20, 2022 | 3.500 | 3.640 | 3.490 | 3.570 | 44,727 | +0.09(+2.59%) |
Jan 19, 2022 | 3.380 | 3.480 | 3.380 | 3.480 | 39,992 | +0.10(+2.96%) |
Jan 18, 2022 | 3.330 | 3.390 | 3.320 | 3.380 | 28,014 | +0.07(+2.11%) |
Jan 17, 2022 | 3.310 | 3.310 | 3.310 | 3.310 | 768 | -0.01(-0.30%) |
Jan 14, 2022 | 3.320 | 3.330 | 3.310 | 3.320 | 8,010 | +0.03(+0.91%) |
Jan 13, 2022 | 3.230 | 3.290 | 3.230 | 3.290 | 16,416 | -0.01(-0.30%) |
Jan 12, 2022 | 3.370 | 3.370 | 3.280 | 3.300 | 13,411 | +0.04(+1.23%) |
Jan 11, 2022 | 3.260 | 3.260 | 3.260 | 3.260 | 121 | -0.01(-0.31%) |
Jan 10, 2022 | 3.230 | 3.270 | 3.230 | 3.270 | 1,102 | -0.01(-0.30%) |
Jan 07, 2022 | 3.160 | 3.310 | 3.160 | 3.280 | 11,422 | +0.06(+1.86%) |
Jan 06, 2022 | 3.180 | 3.260 | 3.180 | 3.220 | 11,660 | -0.03(-0.92%) |
Jan 05, 2022 | 3.280 | 3.300 | 3.250 | 3.250 | 12,768 | -0.03(-0.91%) |