Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.030 | 4.200 | 3.973 | 4.120 | 36,271 | +0.04(+0.98%) |
Mar 30, 2022 | 4.400 | 4.400 | 4.060 | 4.080 | 14,649 | -0.16(-3.77%) |
Mar 29, 2022 | 3.980 | 4.290 | 3.900 | 4.240 | 59,647 | +0.26(+6.53%) |
Mar 28, 2022 | 4.290 | 4.327 | 3.930 | 3.980 | 63,198 | -0.29(-6.79%) |
Mar 25, 2022 | 4.200 | 4.330 | 4.140 | 4.270 | 46,311 | +0.09(+2.15%) |
Mar 24, 2022 | 4.060 | 4.180 | 3.985 | 4.180 | 37,841 | +0.17(+4.24%) |
Mar 23, 2022 | 4.000 | 4.120 | 3.950 | 4.010 | 31,623 | -0.05(-1.23%) |
Mar 22, 2022 | 4.030 | 4.140 | 4.000 | 4.060 | 53,449 | +0.11(+2.78%) |
Mar 21, 2022 | 3.960 | 4.050 | 3.810 | 3.950 | 27,154 | +0.01(+0.25%) |
Mar 18, 2022 | 3.790 | 4.100 | 3.790 | 3.940 | 46,370 | +0.16(+4.23%) |
Mar 17, 2022 | 3.750 | 3.980 | 3.680 | 3.780 | 45,855 | +0.01(+0.27%) |
Mar 16, 2022 | 3.650 | 3.850 | 3.650 | 3.770 | 41,378 | +0.16(+4.43%) |
Mar 15, 2022 | 3.740 | 3.820 | 3.578 | 3.610 | 27,162 | -0.11(-2.96%) |
Mar 14, 2022 | 4.030 | 4.060 | 3.720 | 3.720 | 83,069 | -0.32(-7.92%) |
Mar 11, 2022 | 4.180 | 4.225 | 4.020 | 4.040 | 53,541 | -0.16(-3.81%) |
Mar 10, 2022 | 4.080 | 4.300 | 4.030 | 4.200 | 92,419 | +0.03(+0.72%) |
Mar 09, 2022 | 4.330 | 4.330 | 4.130 | 4.170 | 67,207 | -0.03(-0.71%) |
Mar 08, 2022 | 4.130 | 4.400 | 4.130 | 4.200 | 109,315 | -0.01(-0.24%) |
Mar 07, 2022 | 4.080 | 4.260 | 4.010 | 4.210 | 63,568 | +0.16(+3.95%) |
Mar 04, 2022 | 4.030 | 4.165 | 3.970 | 4.050 | 37,518 | -0.10(-2.41%) |
Mar 03, 2022 | 4.440 | 4.460 | 4.090 | 4.150 | 66,203 | -0.24(-5.47%) |
Mar 02, 2022 | 4.330 | 4.450 | 4.150 | 4.390 | 71,575 | +0.11(+2.57%) |
Mar 01, 2022 | 4.200 | 4.350 | 4.095 | 4.280 | 173,834 | +0.11(+2.64%) |
Feb 28, 2022 | 3.750 | 4.190 | 3.680 | 4.170 | 178,878 | +0.40(+10.61%) |
Feb 25, 2022 | 3.810 | 3.920 | 3.750 | 3.770 | 78,409 | -0.07(-1.82%) |
Feb 24, 2022 | 3.210 | 3.880 | 3.200 | 3.840 | 135,872 | +0.58(+17.79%) |
Feb 23, 2022 | 3.350 | 3.460 | 3.260 | 3.260 | 49,079 | -0.14(-4.12%) |
Feb 22, 2022 | 3.350 | 3.469 | 3.320 | 3.400 | 40,759 | -0.02(-0.58%) |
Feb 18, 2022 | 3.420 | 0 | -0.10(-2.84%) | |||
Feb 17, 2022 | 3.500 | 3.680 | 3.450 | 3.520 | 75,712 | -0.20(-5.38%) |
Feb 16, 2022 | 3.640 | 3.750 | 3.545 | 3.720 | 41,895 | +0.06(+1.64%) |
Feb 15, 2022 | 3.530 | 3.680 | 3.430 | 3.660 | 64,028 | +0.23(+6.71%) |
Feb 14, 2022 | 3.500 | 3.640 | 3.400 | 3.430 | 46,391 | +0.10(+3.00%) |
Feb 11, 2022 | 3.540 | 3.679 | 3.260 | 3.330 | 161,826 | -0.49(-12.83%) |
Feb 10, 2022 | 3.790 | 3.936 | 3.700 | 3.820 | 118,987 | -0.01(-0.26%) |
Feb 09, 2022 | 3.650 | 3.850 | 3.590 | 3.830 | 84,108 | +0.27(+7.58%) |
Feb 08, 2022 | 3.460 | 3.610 | 3.370 | 3.560 | 36,471 | +0.10(+2.89%) |
Feb 07, 2022 | 3.500 | 3.600 | 3.410 | 3.460 | 29,378 | +0.00(+0.00%) |
Feb 04, 2022 | 3.420 | 3.660 | 3.400 | 3.460 | 70,759 | +0.03(+0.87%) |
Feb 03, 2022 | 3.540 | 3.400 | 3.430 | 33,298 | -0.23(-6.28%) | |
Feb 02, 2022 | 3.770 | 3.770 | 3.520 | 3.660 | 64,014 | -0.09(-2.40%) |
Feb 01, 2022 | 3.660 | 3.750 | 3.500 | 3.750 | 47,795 | +0.13(+3.59%) |
Jan 31, 2022 | 3.320 | 3.620 | 64,058 | +0.30(+9.04%) | ||
Jan 28, 2022 | 3.170 | 3.360 | 3.163 | 3.320 | 62,999 | +0.11(+3.43%) |
Jan 27, 2022 | 3.490 | 3.490 | 3.140 | 3.210 | 126,392 | -0.28(-8.02%) |
Jan 26, 2022 | 3.640 | 3.780 | 3.410 | 3.490 | 119,187 | -0.07(-1.97%) |
Jan 25, 2022 | 3.350 | 3.560 | 3.320 | 3.560 | 134,770 | +0.28(+8.54%) |
Jan 24, 2022 | 3.140 | 3.320 | 2.820 | 3.280 | 203,639 | +0.12(+3.80%) |
Jan 21, 2022 | 3.290 | 3.330 | 3.081 | 3.160 | 143,786 | -0.12(-3.66%) |
Jan 20, 2022 | 3.250 | 3.534 | 3.210 | 3.280 | 53,257 | +0.07(+2.18%) |
Jan 19, 2022 | 3.350 | 3.390 | 3.200 | 3.210 | 65,185 | -0.20(-5.87%) |
Jan 18, 2022 | 3.450 | 3.535 | 3.330 | 3.410 | 75,764 | -0.07(-2.01%) |
Jan 14, 2022 | 3.480 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.620 | 3.800 | 3.460 | 3.480 | 140,253 | -0.13(-3.60%) |
Jan 12, 2022 | 3.460 | 3.643 | 3.400 | 3.610 | 98,140 | +0.17(+4.94%) |
Jan 11, 2022 | 3.300 | 3.540 | 3.280 | 3.440 | 83,118 | +0.12(+3.61%) |
Jan 10, 2022 | 3.360 | 3.400 | 3.140 | 3.320 | 97,337 | +0.03(+0.91%) |
Jan 07, 2022 | 3.340 | 3.490 | 3.210 | 3.290 | 116,501 | -0.01(-0.30%) |
Jan 06, 2022 | 3.280 | 3.390 | 3.120 | 3.300 | 83,893 | +0.08(+2.48%) |
Jan 05, 2022 | 3.510 | 3.610 | 3.200 | 3.220 | 184,097 | -0.29(-8.26%) |
Jan 04, 2022 | 3.640 | 3.790 | 3.430 | 3.510 | 101,765 | -0.03(-0.85%) |