Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.000 | 4.007 | 3.760 | 3.800 | 1,650,225 | -0.18(-4.52%) |
Mar 30, 2022 | 4.050 | 4.420 | 3.920 | 3.980 | 2,472,770 | -0.13(-3.16%) |
Mar 29, 2022 | 3.880 | 4.298 | 3.810 | 4.110 | 2,321,888 | +0.24(+6.20%) |
Mar 28, 2022 | 3.910 | 4.110 | 3.860 | 3.870 | 2,174,068 | -0.06(-1.53%) |
Mar 25, 2022 | 4.200 | 4.200 | 3.760 | 3.930 | 1,787,211 | -0.32(-7.53%) |
Mar 24, 2022 | 4.210 | 4.360 | 4.090 | 4.250 | 1,653,627 | +0.05(+1.19%) |
Mar 23, 2022 | 4.540 | 4.780 | 4.140 | 4.200 | 4,701,932 | -0.44(-9.48%) |
Mar 22, 2022 | 4.370 | 4.870 | 4.260 | 4.640 | 6,973,809 | +0.06(+1.31%) |
Mar 21, 2022 | 3.980 | 4.820 | 3.890 | 4.580 | 10,520,059 | +0.58(+14.50%) |
Mar 18, 2022 | 3.640 | 4.140 | 3.620 | 4.000 | 3,835,023 | +0.19(+4.99%) |
Mar 17, 2022 | 3.680 | 3.900 | 3.520 | 3.810 | 4,718,343 | +0.09(+2.42%) |
Mar 16, 2022 | 3.760 | 3.890 | 3.610 | 3.720 | 2,653,528 | +0.01(+0.27%) |
Mar 15, 2022 | 3.980 | 4.100 | 3.600 | 3.710 | 3,133,611 | -0.33(-8.17%) |
Mar 14, 2022 | 4.000 | 4.212 | 3.810 | 4.040 | 3,354,398 | +0.02(+0.50%) |
Mar 11, 2022 | 4.360 | 4.580 | 4.010 | 4.020 | 2,185,184 | -0.46(-10.27%) |
Mar 10, 2022 | 4.700 | 4.400 | 4.480 | 5,394,900 | -0.16(-3.45%) | |
Mar 09, 2022 | 4.690 | 5.090 | 4.450 | 4.640 | 7,496,669 | -0.12(-2.52%) |
Mar 08, 2022 | 4.220 | 5.380 | 3.940 | 4.760 | 16,866,428 | +0.43(+9.93%) |
Mar 07, 2022 | 4.660 | 4.690 | 4.124 | 4.330 | 5,338,720 | -0.48(-9.98%) |
Mar 04, 2022 | 5.090 | 5.273 | 4.590 | 4.810 | 3,848,005 | -0.52(-9.76%) |
Mar 03, 2022 | 5.320 | 5.685 | 5.060 | 5.330 | 6,015,689 | -0.17(-3.09%) |
Mar 02, 2022 | 5.000 | 5.570 | 4.730 | 5.500 | 7,357,768 | +0.63(+12.94%) |
Mar 01, 2022 | 4.670 | 5.440 | 4.660 | 4.870 | 9,441,776 | +0.21(+4.51%) |
Feb 28, 2022 | 5.770 | 5.920 | 4.500 | 4.660 | 17,513,590 | -1.45(-23.73%) |
Feb 25, 2022 | 5.100 | 7.120 | 5.680 | 6.110 | 53,116,960 | +0.91(+17.50%) |
Feb 24, 2022 | 3.850 | 6.170 | 3.810 | 5.200 | 28,166,734 | +1.11(+27.14%) |
Feb 23, 2022 | 4.310 | 4.400 | 3.900 | 4.090 | 1,741,550 | -0.06(-1.45%) |
Feb 22, 2022 | 3.640 | 4.450 | 3.630 | 4.150 | 3,240,155 | +0.46(+12.47%) |
Feb 18, 2022 | 3.690 | 0 | -0.30(-7.52%) | |||
Feb 17, 2022 | 3.880 | 4.440 | 3.860 | 3.990 | 3,530,998 | +0.10(+2.57%) |
Feb 16, 2022 | 3.990 | 4.069 | 3.800 | 3.890 | 1,583,610 | -0.18(-4.42%) |
Feb 15, 2022 | 3.800 | 4.109 | 3.660 | 4.070 | 2,640,695 | +0.36(+9.70%) |
Feb 14, 2022 | 3.700 | 3.770 | 3.520 | 3.710 | 2,345,106 | -0.09(-2.37%) |
Feb 11, 2022 | 4.070 | 4.110 | 3.700 | 3.800 | 6,138,673 | -0.52(-12.04%) |
Feb 10, 2022 | 4.260 | 4.920 | 4.190 | 4.320 | 68,309,680 | +0.81(+23.08%) |
Feb 09, 2022 | 3.470 | 3.691 | 3.380 | 3.510 | 2,971,860 | +0.07(+2.03%) |
Feb 08, 2022 | 3.450 | 3.569 | 3.270 | 3.440 | 1,348,108 | -0.05(-1.43%) |
Feb 07, 2022 | 3.250 | 3.511 | 3.177 | 3.490 | 631,437 | +0.21(+6.40%) |
Feb 04, 2022 | 3.050 | 3.290 | 2.930 | 3.280 | 810,561 | +0.30(+10.07%) |
Feb 03, 2022 | 3.100 | 2.930 | 2.980 | 655,022 | -0.17(-5.40%) | |
Feb 02, 2022 | 3.540 | 3.540 | 3.130 | 3.150 | 524,048 | -0.29(-8.43%) |
Feb 01, 2022 | 3.440 | 3.498 | 3.210 | 3.440 | 700,419 | +0.03(+0.88%) |
Jan 31, 2022 | 3.060 | 3.410 | 3.410 | 859,966 | +0.44(+14.81%) | |
Jan 28, 2022 | 2.810 | 3.020 | 2.680 | 2.970 | 828,279 | +0.17(+6.07%) |
Jan 27, 2022 | 2.990 | 3.040 | 2.740 | 2.800 | 703,187 | -0.18(-6.04%) |
Jan 26, 2022 | 3.190 | 3.290 | 2.961 | 2.980 | 972,881 | -0.08(-2.61%) |
Jan 25, 2022 | 2.970 | 3.148 | 2.900 | 3.060 | 945,313 | -0.02(-0.65%) |
Jan 24, 2022 | 3.080 | 3.100 | 2.650 | 3.080 | 1,415,560 | -0.11(-3.45%) |
Jan 21, 2022 | 3.390 | 3.529 | 3.160 | 3.190 | 1,179,699 | -0.27(-7.80%) |
Jan 20, 2022 | 3.430 | 3.680 | 3.380 | 3.460 | 871,588 | +0.12(+3.59%) |
Jan 19, 2022 | 3.410 | 3.464 | 3.260 | 3.340 | 775,535 | -0.03(-0.89%) |
Jan 18, 2022 | 3.410 | 3.680 | 3.310 | 3.370 | 1,008,342 | -0.09(-2.60%) |
Jan 14, 2022 | 3.460 | 0 | +0.14(+4.22%) | |||
Jan 13, 2022 | 3.700 | 3.728 | 3.300 | 3.320 | 885,560 | -0.33(-9.04%) |
Jan 12, 2022 | 3.850 | 3.970 | 3.620 | 3.650 | 777,620 | -0.20(-5.19%) |
Jan 11, 2022 | 3.430 | 4.050 | 3.350 | 3.850 | 1,747,358 | +0.32(+9.07%) |
Jan 10, 2022 | 3.600 | 3.630 | 3.275 | 3.530 | 1,263,022 | -0.08(-2.22%) |
Jan 07, 2022 | 3.640 | 3.750 | 3.520 | 3.610 | 694,981 | -0.06(-1.63%) |
Jan 06, 2022 | 3.800 | 3.878 | 3.530 | 3.670 | 727,303 | -0.15(-3.93%) |
Jan 05, 2022 | 4.110 | 4.130 | 3.710 | 3.820 | 1,281,533 | -0.33(-7.95%) |
Jan 04, 2022 | 4.390 | 4.430 | 3.950 | 4.150 | 1,182,675 | -0.10(-2.35%) |