Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.836 | 3.975 | 3.757 | 3.777 | 3,495,631 | -0.15(-3.78%) |
Mar 30, 2022 | 4.014 | 4.123 | 3.915 | 3.925 | 4,443,702 | -0.03(-0.75%) |
Mar 29, 2022 | 3.866 | 3.985 | 3.767 | 3.955 | 4,598,948 | -0.02(-0.50%) |
Mar 28, 2022 | 4.232 | 4.242 | 3.925 | 3.975 | 7,284,847 | -0.39(-8.84%) |
Mar 25, 2022 | 4.123 | 4.420 | 4.108 | 4.360 | 4,855,122 | +0.17(+4.01%) |
Mar 24, 2022 | 4.202 | 4.271 | 4.064 | 4.192 | 4,547,627 | -0.05(-1.17%) |
Mar 23, 2022 | 4.331 | 4.459 | 4.192 | 4.242 | 4,470,328 | -0.03(-0.69%) |
Mar 22, 2022 | 4.380 | 4.380 | 4.083 | 4.271 | 5,518,004 | -0.10(-2.26%) |
Mar 21, 2022 | 4.429 | 4.509 | 4.311 | 4.370 | 4,929,270 | +0.00(+0.00%) |
Mar 18, 2022 | 4.439 | 4.451 | 4.281 | 4.370 | 11,839,070 | -0.06(-1.34%) |
Mar 17, 2022 | 4.360 | 4.578 | 4.321 | 4.429 | 4,532,678 | +0.22(+5.16%) |
Mar 16, 2022 | 4.261 | 4.360 | 4.103 | 4.212 | 5,140,569 | -0.07(-1.62%) |
Mar 15, 2022 | 4.252 | 4.439 | 4.163 | 4.281 | 5,667,962 | -0.23(-5.04%) |
Mar 14, 2022 | 4.776 | 4.795 | 4.449 | 4.509 | 5,491,227 | -0.46(-9.34%) |
Mar 11, 2022 | 4.914 | 5.092 | 4.810 | 4.973 | 5,519,805 | -0.04(-0.79%) |
Mar 10, 2022 | 5.339 | 5.389 | 4.941 | 5.013 | 8,321,582 | -0.28(-5.23%) |
Mar 09, 2022 | 5.636 | 5.636 | 4.983 | 5.290 | 9,209,500 | -0.55(-9.48%) |
Mar 08, 2022 | 6.427 | 6.427 | 5.497 | 5.843 | 11,977,612 | -0.31(-4.98%) |
Mar 07, 2022 | 5.932 | 6.605 | 5.819 | 6.150 | 17,552,460 | +0.44(+7.61%) |
Mar 04, 2022 | 5.211 | 5.764 | 5.201 | 5.715 | 8,566,380 | +0.56(+10.94%) |
Mar 03, 2022 | 5.339 | 5.379 | 5.038 | 5.151 | 5,348,897 | -0.21(-3.87%) |
Mar 02, 2022 | 5.191 | 5.379 | 5.094 | 5.359 | 5,538,602 | +0.31(+6.07%) |
Mar 01, 2022 | 4.884 | 5.211 | 4.835 | 5.052 | 7,111,518 | +0.25(+5.14%) |
Feb 28, 2022 | 4.588 | 4.805 | 4.588 | 4.805 | 4,830,372 | +0.24(+5.19%) |
Feb 25, 2022 | 4.607 | 4.568 | 4.420 | 4.568 | 3,599,421 | -0.05(-1.07%) |
Feb 24, 2022 | 4.736 | 4.746 | 4.410 | 4.617 | 5,652,092 | +0.28(+6.38%) |
Feb 23, 2022 | 4.202 | 4.390 | 4.163 | 4.340 | 2,672,001 | +0.22(+5.28%) |
Feb 22, 2022 | 4.400 | 4.420 | 4.074 | 4.123 | 3,102,280 | -0.07(-1.65%) |
Feb 18, 2022 | 4.192 | 0 | -0.23(-5.15%) | |||
Feb 17, 2022 | 4.469 | 4.528 | 4.370 | 4.420 | 3,004,691 | -0.02(-0.45%) |
Feb 16, 2022 | 4.350 | 4.662 | 4.350 | 4.439 | 5,367,541 | +0.19(+4.42%) |
Feb 15, 2022 | 4.232 | 4.311 | 4.143 | 4.252 | 2,971,735 | -0.16(-3.59%) |
Feb 14, 2022 | 4.509 | 4.538 | 4.350 | 4.410 | 3,668,809 | -0.10(-2.19%) |
Feb 11, 2022 | 4.222 | 4.528 | 4.202 | 4.509 | 4,509,054 | +0.35(+8.31%) |
Feb 10, 2022 | 4.064 | 4.331 | 4.064 | 4.163 | 2,065,182 | +0.04(+0.96%) |
Feb 09, 2022 | 4.064 | 4.212 | 4.034 | 4.123 | 1,651,208 | +0.09(+2.21%) |
Feb 08, 2022 | 4.291 | 4.296 | 4.004 | 4.034 | 2,415,011 | -0.27(-6.21%) |
Feb 07, 2022 | 4.331 | 4.376 | 4.232 | 4.301 | 2,296,589 | -0.03(-0.68%) |
Feb 04, 2022 | 4.410 | 4.568 | 4.331 | 4.331 | 3,938,771 | -0.02(-0.45%) |
Feb 03, 2022 | 4.291 | 4.397 | 4.350 | 2,420,954 | -0.01(-0.23%) | |
Feb 02, 2022 | 4.400 | 4.426 | 4.281 | 4.360 | 2,197,173 | -0.06(-1.34%) |
Feb 01, 2022 | 4.153 | 4.449 | 4.083 | 4.420 | 3,189,929 | +0.19(+4.44%) |
Jan 31, 2022 | 4.113 | 4.271 | 4.232 | 2,452,326 | +0.11(+2.64%) | |
Jan 28, 2022 | 4.093 | 4.232 | 3.989 | 4.123 | 1,995,213 | -0.03(-0.71%) |
Jan 27, 2022 | 4.301 | 4.336 | 4.074 | 4.153 | 1,696,133 | -0.03(-0.71%) |
Jan 26, 2022 | 4.350 | 4.410 | 4.123 | 4.182 | 2,272,008 | -0.11(-2.53%) |
Jan 25, 2022 | 3.935 | 4.326 | 3.876 | 4.291 | 3,335,658 | +0.32(+7.96%) |
Jan 24, 2022 | 3.876 | 4.004 | 3.757 | 3.975 | 3,313,068 | -0.06(-1.47%) |
Jan 21, 2022 | 4.103 | 4.133 | 3.975 | 4.034 | 2,591,005 | -0.14(-3.32%) |
Jan 20, 2022 | 4.212 | 4.400 | 4.133 | 4.172 | 2,319,663 | -0.12(-2.77%) |
Jan 19, 2022 | 4.340 | 4.380 | 4.242 | 4.291 | 2,210,631 | -0.02(-0.46%) |
Jan 18, 2022 | 4.410 | 4.528 | 4.234 | 4.311 | 2,796,796 | -0.03(-0.68%) |
Jan 14, 2022 | 4.340 | 0 | +0.19(+4.52%) | |||
Jan 13, 2022 | 4.202 | 4.276 | 4.113 | 4.153 | 2,665,472 | +0.00(+0.00%) |
Jan 12, 2022 | 4.113 | 4.252 | 4.054 | 4.153 | 3,939,749 | +0.08(+1.94%) |
Jan 11, 2022 | 3.767 | 4.083 | 3.762 | 4.074 | 3,602,793 | +0.35(+9.28%) |
Jan 10, 2022 | 3.559 | 3.727 | 3.545 | 3.727 | 2,622,093 | +0.14(+3.86%) |
Jan 07, 2022 | 3.658 | 3.668 | 3.550 | 3.589 | 1,082,773 | -0.05(-1.36%) |
Jan 06, 2022 | 3.579 | 3.678 | 3.480 | 3.638 | 2,046,185 | +0.20(+5.75%) |
Jan 05, 2022 | 3.629 | 3.708 | 3.441 | 3.441 | 1,842,402 | -0.13(-3.60%) |
Jan 04, 2022 | 3.530 | 3.624 | 3.510 | 3.569 | 1,627,365 | +0.10(+2.85%) |