Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.178 | 4.320 | 4.178 | 4.231 | 950,410 | +0.05(+1.28%) |
Mar 30, 2022 | 4.133 | 4.338 | 4.133 | 4.178 | 1,330,667 | +0.05(+1.29%) |
Mar 29, 2022 | 4.231 | 4.267 | 4.027 | 4.125 | 1,159,115 | -0.11(-2.52%) |
Mar 28, 2022 | 4.089 | 4.293 | 4.053 | 4.231 | 2,269,299 | +0.15(+3.70%) |
Mar 25, 2022 | 4.009 | 4.080 | 3.960 | 4.080 | 1,156,992 | +0.07(+1.77%) |
Mar 24, 2022 | 4.071 | 4.076 | 3.969 | 4.009 | 826,852 | -0.05(-1.31%) |
Mar 23, 2022 | 4.053 | 4.205 | 4.018 | 4.062 | 1,222,160 | +0.01(+0.22%) |
Mar 22, 2022 | 4.071 | 4.120 | 4.000 | 4.053 | 979,661 | +0.01(+0.22%) |
Mar 21, 2022 | 4.000 | 4.089 | 3.911 | 4.045 | 1,028,508 | +0.04(+1.11%) |
Mar 18, 2022 | 3.911 | 4.044 | 3.876 | 4.000 | 1,149,025 | +0.07(+1.81%) |
Mar 17, 2022 | 4.078 | 4.201 | 3.903 | 3.929 | 1,712,537 | -0.19(-4.69%) |
Mar 16, 2022 | 4.061 | 4.149 | 3.990 | 4.122 | 1,655,280 | +0.12(+3.08%) |
Mar 15, 2022 | 3.903 | 4.034 | 3.727 | 3.999 | 1,669,240 | +0.05(+1.34%) |
Mar 14, 2022 | 4.078 | 4.078 | 3.815 | 3.947 | 2,364,371 | -0.11(-2.81%) |
Mar 11, 2022 | 4.061 | 4.263 | 4.008 | 4.061 | 2,590,714 | +0.09(+2.21%) |
Mar 10, 2022 | 3.920 | 3.973 | 2,671,591 | -0.14(-3.42%) | ||
Mar 09, 2022 | 4.175 | 4.184 | 3.894 | 4.114 | 2,760,375 | +0.20(+5.17%) |
Mar 08, 2022 | 3.806 | 4.074 | 3.736 | 3.911 | 2,838,117 | +0.15(+3.97%) |
Mar 07, 2022 | 3.780 | 3.911 | 3.700 | 3.762 | 2,151,311 | +0.01(+0.23%) |
Mar 04, 2022 | 3.709 | 3.780 | 3.621 | 3.753 | 1,819,768 | +0.02(+0.47%) |
Mar 03, 2022 | 3.867 | 3.941 | 3.718 | 3.736 | 1,229,851 | -0.13(-3.41%) |
Mar 02, 2022 | 3.665 | 3.920 | 3.648 | 3.867 | 1,339,383 | +0.25(+6.80%) |
Mar 01, 2022 | 3.736 | 3.753 | 3.569 | 3.621 | 1,027,385 | -0.05(-1.44%) |
Feb 28, 2022 | 3.780 | 3.863 | 3.621 | 3.674 | 1,514,261 | -0.13(-3.46%) |
Feb 25, 2022 | 3.753 | 3.832 | 3.753 | 3.806 | 1,145,162 | +0.10(+2.61%) |
Feb 24, 2022 | 3.604 | 3.709 | 3.507 | 3.709 | 1,554,655 | -0.02(-0.47%) |
Feb 23, 2022 | 3.859 | 3.962 | 3.718 | 3.727 | 1,905,555 | -0.16(-4.07%) |
Feb 22, 2022 | 3.762 | 3.973 | 3.718 | 3.885 | 2,054,180 | +0.10(+2.55%) |
Feb 18, 2022 | 3.788 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.780 | 4.026 | 3.771 | 3.929 | 2,602,482 | +0.17(+4.44%) |
Feb 16, 2022 | 3.771 | 3.823 | 3.727 | 3.762 | 873,496 | -0.01(-0.23%) |
Feb 15, 2022 | 3.859 | 3.955 | 3.753 | 3.771 | 2,026,188 | -0.09(-2.28%) |
Feb 14, 2022 | 3.586 | 3.911 | 3.498 | 3.859 | 4,291,718 | +0.25(+6.81%) |
Feb 11, 2022 | 3.630 | 3.815 | 3.559 | 3.613 | 2,343,866 | +0.00(+0.00%) |
Feb 10, 2022 | 3.454 | 3.683 | 3.446 | 3.613 | 2,515,051 | +0.11(+3.27%) |
Feb 09, 2022 | 3.481 | 3.498 | 3.402 | 3.498 | 1,174,895 | +0.09(+2.58%) |
Feb 08, 2022 | 3.393 | 3.472 | 3.340 | 3.410 | 1,175,235 | +0.04(+1.31%) |
Feb 07, 2022 | 3.208 | 3.437 | 3.191 | 3.366 | 1,993,857 | +0.20(+6.39%) |
Feb 04, 2022 | 3.103 | 3.173 | 3.068 | 3.164 | 1,089,336 | +0.04(+1.12%) |
Feb 03, 2022 | 3.182 | 3.112 | 3.129 | 833,276 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.243 | 3.314 | 3.151 | 3.235 | 991,972 | +0.03(+0.82%) |
Feb 01, 2022 | 3.068 | 3.235 | 3.068 | 3.208 | 1,313,441 | +0.14(+4.58%) |
Jan 31, 2022 | 3.076 | 3.068 | 1,224,648 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.059 | 3.173 | 2.997 | 3.085 | 2,009,571 | +0.04(+1.45%) |
Jan 27, 2022 | 2.892 | 3.103 | 2.874 | 3.041 | 1,500,654 | +0.19(+6.79%) |
Jan 26, 2022 | 2.962 | 2.971 | 2.800 | 2.848 | 1,288,663 | -0.06(-2.11%) |
Jan 25, 2022 | 2.909 | 2.927 | 2.795 | 2.909 | 1,233,488 | +0.02(+0.61%) |
Jan 24, 2022 | 2.874 | 2.909 | 2.654 | 2.892 | 2,210,450 | -0.04(-1.50%) |
Jan 21, 2022 | 3.024 | 3.024 | 2.874 | 2.936 | 2,176,177 | -0.11(-3.47%) |
Jan 20, 2022 | 3.103 | 3.182 | 3.041 | 3.041 | 1,346,110 | -0.04(-1.14%) |
Jan 19, 2022 | 3.164 | 3.173 | 3.068 | 3.076 | 987,788 | -0.07(-2.23%) |
Jan 18, 2022 | 3.199 | 3.208 | 3.120 | 3.147 | 805,757 | -0.06(-1.92%) |
Jan 14, 2022 | 3.208 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.235 | 3.243 | 3.147 | 3.164 | 1,388,157 | -0.08(-2.44%) |
Jan 12, 2022 | 3.322 | 3.366 | 3.182 | 3.243 | 920,145 | -0.04(-1.34%) |
Jan 11, 2022 | 3.173 | 3.296 | 3.155 | 3.287 | 952,944 | +0.09(+2.75%) |
Jan 10, 2022 | 3.226 | 3.265 | 3.164 | 3.199 | 947,087 | -0.07(-2.15%) |
Jan 07, 2022 | 3.287 | 3.340 | 3.219 | 3.270 | 916,260 | -0.01(-0.27%) |
Jan 06, 2022 | 3.340 | 3.463 | 3.252 | 3.279 | 1,088,845 | -0.05(-1.58%) |
Jan 05, 2022 | 3.463 | 3.478 | 3.305 | 3.331 | 2,527,068 | -0.13(-3.81%) |
Jan 04, 2022 | 3.446 | 3.507 | 3.393 | 3.463 | 1,237,101 | +0.06(+1.81%) |