Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.545 | 3.817 | 3.400 | 3.650 | 82,549 | +0.10(+2.82%) |
Mar 30, 2022 | 3.650 | 3.650 | 3.438 | 3.550 | 29,137 | -0.03(-0.84%) |
Mar 29, 2022 | 3.875 | 3.950 | 3.510 | 3.580 | 63,853 | -0.37(-9.38%) |
Mar 28, 2022 | 3.580 | 4.125 | 3.353 | 3.950 | 206,889 | +0.40(+11.27%) |
Mar 25, 2022 | 3.498 | 3.750 | 3.495 | 3.550 | 13,463 | +0.00(+0.03%) |
Mar 24, 2022 | 3.650 | 3.839 | 3.310 | 3.550 | 35,657 | -0.20(-5.35%) |
Mar 23, 2022 | 3.756 | 4.000 | 3.300 | 3.750 | 42,611 | -0.26(-6.54%) |
Mar 22, 2022 | 4.100 | 4.349 | 3.822 | 4.013 | 33,323 | -0.04(-0.94%) |
Mar 21, 2022 | 4.500 | 4.500 | 3.850 | 4.051 | 108,284 | -0.20(-4.69%) |
Mar 18, 2022 | 3.500 | 4.800 | 3.401 | 4.250 | 222,413 | +0.76(+21.62%) |
Mar 17, 2022 | 3.541 | 3.600 | 3.300 | 3.494 | 28,830 | -0.16(-4.26%) |
Mar 16, 2022 | 3.675 | 3.700 | 3.106 | 3.650 | 59,858 | +0.46(+14.47%) |
Mar 15, 2022 | 3.150 | 3.448 | 3.054 | 3.188 | 82,914 | -0.21(-6.22%) |
Mar 14, 2022 | 3.178 | 3.450 | 2.950 | 3.400 | 13,991 | +0.17(+5.41%) |
Mar 11, 2022 | 3.205 | 3.400 | 3.100 | 3.225 | 17,023 | -0.12(-3.72%) |
Mar 10, 2022 | 3.600 | 3.600 | 3.300 | 3.350 | 12,621 | -0.36(-9.80%) |
Mar 09, 2022 | 3.175 | 3.750 | 3.143 | 3.714 | 6,092 | +0.52(+16.10%) |
Mar 08, 2022 | 3.150 | 3.235 | 3.055 | 3.199 | 14,750 | -0.05(-1.58%) |
Mar 07, 2022 | 3.250 | 3.481 | 3.095 | 3.251 | 18,316 | -0.02(-0.75%) |
Mar 04, 2022 | 3.500 | 3.500 | 3.256 | 3.275 | 7,090 | -0.23(-6.56%) |
Mar 03, 2022 | 3.549 | 3.549 | 3.265 | 3.505 | 5,279 | -0.04(-1.23%) |
Mar 02, 2022 | 3.410 | 3.595 | 3.410 | 3.549 | 3,422 | +0.01(+0.14%) |
Mar 01, 2022 | 3.500 | 3.749 | 3.400 | 3.543 | 17,008 | -0.01(-0.15%) |
Feb 28, 2022 | 3.250 | 3.625 | 3.250 | 3.549 | 82,687 | +0.20(+5.91%) |
Feb 25, 2022 | 3.400 | 3.500 | 3.337 | 3.351 | 39,808 | +0.05(+1.61%) |
Feb 24, 2022 | 2.816 | 3.298 | 2.811 | 3.298 | 45,627 | +0.15(+4.68%) |
Feb 23, 2022 | 3.035 | 3.450 | 3.035 | 3.151 | 15,779 | +0.02(+0.69%) |
Feb 22, 2022 | 3.346 | 3.346 | 2.900 | 3.129 | 99,356 | -0.32(-9.30%) |
Feb 18, 2022 | 3.450 | 0 | -0.20(-5.48%) | |||
Feb 17, 2022 | 3.600 | 3.700 | 3.550 | 3.650 | 8,244 | -0.10(-2.65%) |
Feb 16, 2022 | 3.650 | 3.950 | 3.505 | 3.749 | 16,698 | +0.12(+3.25%) |
Feb 15, 2022 | 3.700 | 3.755 | 3.453 | 3.631 | 27,250 | -0.15(-3.92%) |
Feb 14, 2022 | 3.850 | 3.850 | 3.700 | 3.780 | 9,849 | +0.00(+0.12%) |
Feb 11, 2022 | 3.807 | 3.950 | 3.755 | 3.775 | 7,047 | -0.15(-3.82%) |
Feb 10, 2022 | 4.000 | 4.000 | 3.750 | 3.925 | 33,113 | +0.01(+0.33%) |
Feb 09, 2022 | 3.800 | 4.002 | 3.652 | 3.912 | 27,468 | +0.01(+0.31%) |
Feb 08, 2022 | 3.899 | 4.038 | 3.651 | 3.900 | 11,703 | +0.00(+0.00%) |
Feb 07, 2022 | 4.000 | 4.050 | 3.600 | 3.900 | 19,599 | +0.01(+0.36%) |
Feb 04, 2022 | 3.750 | 4.149 | 3.551 | 3.886 | 83,148 | +0.05(+1.26%) |
Feb 03, 2022 | 3.820 | 3.600 | 3.837 | 25,106 | -0.16(-4.07%) | |
Feb 02, 2022 | 4.401 | 4.410 | 4.000 | 4.000 | 53,917 | -0.20(-4.75%) |
Feb 01, 2022 | 4.000 | 4.400 | 3.900 | 4.200 | 79,137 | +0.23(+5.89%) |
Jan 31, 2022 | 3.600 | 3.966 | 104,706 | +0.39(+10.95%) | ||
Jan 28, 2022 | 3.800 | 3.800 | 3.250 | 3.575 | 37,257 | +0.12(+3.62%) |
Jan 27, 2022 | 3.650 | 3.845 | 3.450 | 3.450 | 17,435 | -0.22(-6.02%) |
Jan 26, 2022 | 3.773 | 3.850 | 3.550 | 3.671 | 19,230 | -0.03(-0.80%) |
Jan 25, 2022 | 3.550 | 3.850 | 3.437 | 3.700 | 20,190 | +0.19(+5.40%) |
Jan 24, 2022 | 3.600 | 3.900 | 3.401 | 3.511 | 48,258 | -0.21(-5.74%) |
Jan 21, 2022 | 3.696 | 3.780 | 3.554 | 3.725 | 31,091 | +0.02(+0.66%) |
Jan 20, 2022 | 4.269 | 4.355 | 3.700 | 3.700 | 79,328 | -0.52(-12.38%) |
Jan 19, 2022 | 4.332 | 4.400 | 4.000 | 4.223 | 53,546 | -0.02(-0.42%) |
Jan 18, 2022 | 4.375 | 4.375 | 4.242 | 4.242 | 23,834 | -0.26(-5.74%) |
Jan 14, 2022 | 4.500 | 0 | -0.10(-2.17%) | |||
Jan 13, 2022 | 4.350 | 4.850 | 4.350 | 4.600 | 47,291 | +0.10(+2.31%) |
Jan 12, 2022 | 4.550 | 4.699 | 4.250 | 4.496 | 52,027 | -0.15(-3.19%) |
Jan 11, 2022 | 4.657 | 4.750 | 4.502 | 4.644 | 21,980 | -0.02(-0.43%) |
Jan 10, 2022 | 4.750 | 4.900 | 4.510 | 4.664 | 29,586 | -0.14(-2.83%) |
Jan 07, 2022 | 4.700 | 4.867 | 4.670 | 4.800 | 23,657 | +0.13(+2.83%) |
Jan 06, 2022 | 5.100 | 5.100 | 4.502 | 4.668 | 66,159 | -0.43(-8.47%) |
Jan 05, 2022 | 5.500 | 5.500 | 4.931 | 5.100 | 36,591 | -0.33(-5.99%) |
Jan 04, 2022 | 5.400 | 5.450 | 5.200 | 5.425 | 36,358 | +0.12(+2.36%) |