Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.720 | 5.520 | 4.720 | 5.170 | 48,575 | +0.51(+10.94%) |
Mar 30, 2022 | 4.330 | 5.000 | 4.320 | 4.660 | 19,601 | +0.31(+7.13%) |
Mar 29, 2022 | 4.400 | 4.600 | 4.260 | 4.350 | 10,310 | -0.03(-0.68%) |
Mar 28, 2022 | 4.210 | 4.400 | 4.150 | 4.380 | 4,498 | +0.12(+2.82%) |
Mar 25, 2022 | 4.380 | 4.380 | 4.180 | 4.260 | 3,350 | +0.07(+1.67%) |
Mar 24, 2022 | 4.430 | 4.430 | 4.170 | 4.190 | 4,720 | -0.07(-1.64%) |
Mar 23, 2022 | 4.310 | 4.430 | 4.200 | 4.260 | 2,206 | -0.06(-1.39%) |
Mar 22, 2022 | 4.290 | 4.350 | 4.130 | 4.320 | 4,392 | +0.04(+0.93%) |
Mar 21, 2022 | 4.210 | 4.480 | 4.210 | 4.280 | 4,860 | +0.13(+3.13%) |
Mar 18, 2022 | 4.100 | 4.200 | 3.950 | 4.150 | 12,816 | +0.04(+0.97%) |
Mar 17, 2022 | 4.260 | 4.380 | 4.040 | 4.110 | 8,950 | -0.09(-2.14%) |
Mar 16, 2022 | 4.490 | 4.560 | 4.130 | 4.200 | 14,158 | -0.24(-5.41%) |
Mar 15, 2022 | 4.570 | 4.570 | 4.330 | 4.440 | 10,150 | -0.18(-3.90%) |
Mar 14, 2022 | 4.500 | 4.620 | 4.200 | 4.620 | 7,180 | +0.10(+2.21%) |
Mar 11, 2022 | 4.780 | 5.030 | 4.420 | 4.520 | 34,847 | -0.03(-0.66%) |
Mar 10, 2022 | 4.820 | 4.820 | 4.110 | 4.550 | 23,835 | -0.16(-3.40%) |
Mar 09, 2022 | 4.400 | 4.920 | 4.330 | 4.710 | 59,813 | -0.35(-6.92%) |
Mar 08, 2022 | 4.100 | 6.150 | 4.100 | 5.060 | 180,337 | +1.32(+35.29%) |
Mar 07, 2022 | 3.460 | 4.000 | 3.460 | 3.740 | 25,001 | +0.37(+10.98%) |
Mar 04, 2022 | 3.330 | 3.390 | 3.300 | 3.370 | 2,405 | +0.10(+3.06%) |
Mar 02, 2022 | 3.270 | 0 | -0.11(-3.25%) | |||
Mar 01, 2022 | 3.450 | 3.510 | 3.360 | 3.380 | 3,903 | -0.09(-2.59%) |
Feb 28, 2022 | 3.430 | 3.500 | 3.430 | 3.470 | 1,318 | +0.13(+3.89%) |
Feb 25, 2022 | 3.280 | 3.340 | 3.300 | 3.340 | 6,400 | +0.09(+2.77%) |
Feb 24, 2022 | 3.140 | 3.250 | 3.140 | 3.250 | 800 | +0.06(+1.88%) |
Feb 23, 2022 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.01(+0.31%) |
Feb 22, 2022 | 3.140 | 3.280 | 3.140 | 3.180 | 3,205 | -0.02(-0.63%) |
Feb 18, 2022 | 3.200 | 0 | -0.06(-1.84%) | |||
Feb 17, 2022 | 3.340 | 3.340 | 3.260 | 3.260 | 3,000 | -0.06(-1.81%) |
Feb 16, 2022 | 3.330 | 3.330 | 3.300 | 3.320 | 400 | -0.05(-1.48%) |
Feb 15, 2022 | 3.290 | 3.370 | 3.290 | 3.370 | 300 | +0.15(+4.66%) |
Feb 14, 2022 | 3.240 | 3.240 | 3.190 | 3.220 | 1,100 | -0.04(-1.23%) |
Feb 10, 2022 | 3.260 | 2 | +0.02(+0.62%) | |||
Feb 09, 2022 | 3.330 | 3.330 | 3.240 | 3.240 | 447 | -0.10(-2.99%) |
Feb 08, 2022 | 3.350 | 3.410 | 3.340 | 3.340 | 525 | +0.01(+0.30%) |
Feb 07, 2022 | 3.220 | 3.330 | 3.220 | 3.330 | 7,120 | +0.04(+1.22%) |
Feb 04, 2022 | 3.210 | 3.320 | 3.210 | 3.290 | 1,900 | +0.09(+2.81%) |
Feb 03, 2022 | 3.310 | 3.150 | 3.200 | 902 | -0.22(-6.43%) | |
Feb 02, 2022 | 3.280 | 3.420 | 3.230 | 3.420 | 6,000 | +0.07(+2.09%) |
Feb 01, 2022 | 3.190 | 3.360 | 3.160 | 3.350 | 9,730 | +0.16(+5.02%) |
Jan 31, 2022 | 3.190 | 3.200 | 3.190 | 3.190 | 30,267 | +0.08(+2.57%) |
Jan 28, 2022 | 3.200 | 3.200 | 3.100 | 3.110 | 4,900 | -0.09(-2.81%) |
Jan 27, 2022 | 3.300 | 3.300 | 3.100 | 3.200 | 3,703 | -0.18(-5.33%) |
Jan 26, 2022 | 3.550 | 3.550 | 3.380 | 3.380 | 5,100 | -0.17(-4.79%) |
Jan 25, 2022 | 3.400 | 3.550 | 3.320 | 3.550 | 5,420 | +0.13(+3.80%) |
Jan 24, 2022 | 3.140 | 3.420 | 3.130 | 3.420 | 24,780 | +0.26(+8.23%) |
Jan 21, 2022 | 3.150 | 3.240 | 3.130 | 3.160 | 2,720 | -0.01(-0.32%) |
Jan 20, 2022 | 3.220 | 3.260 | 3.150 | 3.170 | 4,000 | -0.02(-0.63%) |
Jan 19, 2022 | 3.160 | 3.200 | 3.090 | 3.190 | 4,400 | +0.08(+2.57%) |
Jan 18, 2022 | 3.240 | 3.240 | 3.110 | 3.110 | 2,800 | -0.06(-1.89%) |
Jan 17, 2022 | 3.180 | 3.180 | 3.050 | 3.170 | 820 | -0.03(-0.94%) |
Jan 14, 2022 | 3.150 | 3.200 | 3.140 | 3.200 | 4,600 | +0.05(+1.59%) |
Jan 13, 2022 | 3.160 | 3.210 | 3.140 | 3.150 | 1,200 | -0.02(-0.63%) |
Jan 12, 2022 | 3.460 | 3.460 | 3.170 | 3.170 | 11,602 | -0.29(-8.38%) |
Jan 11, 2022 | 3.390 | 3.530 | 3.390 | 3.460 | 1,830 | +0.14(+4.22%) |
Jan 10, 2022 | 3.380 | 3.380 | 3.300 | 3.320 | 1,002 | -0.09(-2.64%) |
Jan 07, 2022 | 3.300 | 3.410 | 3.250 | 3.410 | 2,300 | +0.11(+3.33%) |
Jan 06, 2022 | 3.310 | 3.340 | 3.300 | 3.300 | 800 | +0.05(+1.54%) |
Jan 05, 2022 | 3.440 | 3.440 | 3.250 | 3.250 | 4,498 | -0.22(-6.34%) |