Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.970 | 4.020 | 3.940 | 4.020 | 18,715 | +0.05(+1.26%) |
Mar 30, 2022 | 3.900 | 4.040 | 3.700 | 3.970 | 13,978 | -0.07(-1.73%) |
Mar 29, 2022 | 4.010 | 4.070 | 3.900 | 4.040 | 4,300 | +0.03(+0.75%) |
Mar 28, 2022 | 4.060 | 4.060 | 3.800 | 4.010 | 7,951 | -0.03(-0.74%) |
Mar 25, 2022 | 4.050 | 4.150 | 4.010 | 4.040 | 40,361 | +0.02(+0.50%) |
Mar 24, 2022 | 3.980 | 4.150 | 3.800 | 4.020 | 71,267 | -0.03(-0.74%) |
Mar 23, 2022 | 4.100 | 4.150 | 4.050 | 4.050 | 24,256 | +0.05(+1.25%) |
Mar 22, 2022 | 4.140 | 4.150 | 4.000 | 4.000 | 42,900 | -0.15(-3.61%) |
Mar 21, 2022 | 4.170 | 4.170 | 4.040 | 4.150 | 17,801 | -0.02(-0.48%) |
Mar 18, 2022 | 3.970 | 4.170 | 3.900 | 4.170 | 124,000 | +0.12(+2.96%) |
Mar 17, 2022 | 4.000 | 4.080 | 3.970 | 4.050 | 3,400 | +0.14(+3.58%) |
Mar 16, 2022 | 3.910 | 3.930 | 3.840 | 3.910 | 6,050 | +0.06(+1.56%) |
Mar 15, 2022 | 3.920 | 4.010 | 3.650 | 3.850 | 43,031 | -0.18(-4.47%) |
Mar 14, 2022 | 4.150 | 4.150 | 4.030 | 4.030 | 500 | +0.03(+0.75%) |
Mar 11, 2022 | 4.000 | 4.160 | 3.790 | 4.000 | 112,267 | -0.14(-3.38%) |
Mar 10, 2022 | 4.090 | 4.150 | 4.000 | 4.140 | 80,655 | -0.01(-0.24%) |
Mar 09, 2022 | 4.000 | 4.460 | 3.900 | 4.150 | 63,900 | +0.15(+3.75%) |
Mar 08, 2022 | 4.120 | 4.200 | 4.000 | 4.000 | 6,900 | +0.00(+0.00%) |
Mar 07, 2022 | 3.940 | 4.400 | 3.880 | 4.000 | 30,334 | -0.07(-1.72%) |
Mar 04, 2022 | 4.050 | 4.150 | 3.950 | 4.070 | 39,366 | +0.05(+1.24%) |
Mar 03, 2022 | 4.020 | 4.200 | 4.000 | 4.020 | 1,460 | +0.02(+0.50%) |
Mar 02, 2022 | 4.210 | 4.270 | 4.000 | 4.000 | 6,400 | -0.07(-1.72%) |
Mar 01, 2022 | 4.310 | 4.440 | 4.070 | 4.070 | 23,377 | -0.13(-3.10%) |
Feb 28, 2022 | 4.480 | 4.480 | 4.140 | 4.200 | 4,426 | -0.29(-6.46%) |
Feb 25, 2022 | 4.050 | 4.490 | 4.180 | 4.490 | 45,400 | +0.36(+8.72%) |
Feb 24, 2022 | 4.140 | 4.300 | 3.900 | 4.130 | 69,320 | -0.18(-4.18%) |
Feb 23, 2022 | 4.310 | 4.310 | 4.310 | 4.310 | 190 | -0.17(-3.79%) |
Feb 22, 2022 | 4.440 | 4.510 | 4.260 | 4.480 | 12,270 | +0.00(+0.00%) |
Feb 18, 2022 | 4.480 | 0 | -0.01(-0.22%) | |||
Feb 17, 2022 | 4.960 | 4.960 | 4.490 | 4.490 | 5,232 | -0.32(-6.65%) |
Feb 16, 2022 | 4.700 | 4.820 | 4.600 | 4.810 | 74,594 | +0.16(+3.44%) |
Feb 15, 2022 | 4.610 | 4.650 | 4.550 | 4.650 | 58,265 | +0.05(+1.09%) |
Feb 14, 2022 | 4.600 | 4.750 | 4.550 | 4.600 | 33,425 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.000 | 4.560 | 4.600 | 62,470 | -0.23(-4.76%) |
Feb 10, 2022 | 4.920 | 5.320 | 4.830 | 4.830 | 46,187 | -0.02(-0.41%) |
Feb 09, 2022 | 4.930 | 5.000 | 4.850 | 4.850 | 24,549 | +0.03(+0.62%) |
Feb 08, 2022 | 4.750 | 4.890 | 4.720 | 4.820 | 13,116 | +0.18(+3.88%) |
Feb 07, 2022 | 4.480 | 4.710 | 4.480 | 4.640 | 6,536 | +0.17(+3.80%) |
Feb 04, 2022 | 4.360 | 4.560 | 4.350 | 4.470 | 50,090 | +0.08(+1.82%) |
Feb 03, 2022 | 4.350 | 4.420 | 4.390 | 2,800 | -0.11(-2.44%) | |
Feb 02, 2022 | 4.780 | 4.800 | 4.400 | 4.500 | 15,279 | -0.15(-3.23%) |
Feb 01, 2022 | 4.530 | 4.800 | 4.450 | 4.650 | 35,346 | +0.05(+1.09%) |
Jan 31, 2022 | 4.550 | 4.700 | 4.600 | 14,800 | +0.15(+3.37%) | |
Jan 28, 2022 | 4.010 | 4.820 | 4.010 | 4.450 | 3,636 | -0.12(-2.63%) |
Jan 27, 2022 | 4.570 | 4.570 | 4.570 | 4.570 | 225 | -0.09(-1.93%) |
Jan 26, 2022 | 4.500 | 4.760 | 4.500 | 4.660 | 21,050 | +0.11(+2.42%) |
Jan 25, 2022 | 4.500 | 4.560 | 4.490 | 4.550 | 5,218 | -0.05(-1.09%) |
Jan 24, 2022 | 4.570 | 4.800 | 4.500 | 4.600 | 7,135 | -0.25(-5.15%) |
Jan 21, 2022 | 5.150 | 5.200 | 4.800 | 4.850 | 62,020 | -0.63(-11.50%) |
Jan 20, 2022 | 5.460 | 5.480 | 5.400 | 5.480 | 7,600 | +0.04(+0.74%) |
Jan 19, 2022 | 5.650 | 5.650 | 5.370 | 5.440 | 3,165 | -0.16(-2.86%) |
Jan 18, 2022 | 5.740 | 5.750 | 5.550 | 5.600 | 3,650 | +0.10(+1.82%) |
Jan 14, 2022 | 5.500 | 0 | -0.30(-5.17%) | |||
Jan 13, 2022 | 6.040 | 6.050 | 5.800 | 5.800 | 59,325 | -0.15(-2.52%) |
Jan 12, 2022 | 6.060 | 6.080 | 5.930 | 5.950 | 4,111 | +0.00(+0.00%) |
Jan 11, 2022 | 5.650 | 6.000 | 5.650 | 5.950 | 10,926 | +0.16(+2.76%) |
Jan 10, 2022 | 5.700 | 5.810 | 5.640 | 5.790 | 27,525 | -0.01(-0.17%) |
Jan 07, 2022 | 6.000 | 6.000 | 5.650 | 5.800 | 10,350 | -0.10(-1.69%) |
Jan 06, 2022 | 5.990 | 6.000 | 5.600 | 5.900 | 8,849 | -0.10(-1.67%) |
Jan 05, 2022 | 6.000 | 6.040 | 5.900 | 6.000 | 46,000 | -0.18(-2.91%) |