Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.170 | 3.340 | 3.040 | 3.170 | 25,754 | -0.06(-1.86%) |
Mar 30, 2022 | 3.520 | 3.700 | 3.125 | 3.230 | 44,035 | -0.33(-9.27%) |
Mar 29, 2022 | 3.970 | 3.970 | 3.440 | 3.560 | 21,094 | +0.10(+2.74%) |
Mar 28, 2022 | 3.580 | 3.580 | 3.370 | 3.465 | 5,247 | +0.03(+1.02%) |
Mar 25, 2022 | 3.500 | 3.560 | 3.350 | 3.430 | 20,159 | -0.07(-2.00%) |
Mar 24, 2022 | 4.000 | 4.000 | 3.380 | 3.500 | 34,135 | +0.16(+4.79%) |
Mar 23, 2022 | 4.100 | 4.100 | 3.340 | 3.340 | 12,102 | -0.35(-9.49%) |
Mar 22, 2022 | 3.900 | 4.220 | 3.690 | 3.690 | 19,181 | -0.14(-3.66%) |
Mar 21, 2022 | 3.980 | 4.020 | 3.750 | 3.830 | 12,488 | -0.17(-4.25%) |
Mar 18, 2022 | 3.550 | 4.240 | 3.360 | 4.000 | 103,336 | +0.47(+13.31%) |
Mar 17, 2022 | 3.070 | 3.694 | 3.070 | 3.530 | 36,218 | +0.55(+18.46%) |
Mar 16, 2022 | 3.280 | 3.280 | 2.980 | 2.980 | 32,008 | -0.24(-7.45%) |
Mar 15, 2022 | 3.410 | 3.460 | 3.050 | 3.220 | 28,808 | -0.25(-7.20%) |
Mar 14, 2022 | 4.136 | 4.231 | 3.410 | 3.470 | 13,826 | -0.61(-14.95%) |
Mar 11, 2022 | 3.700 | 4.405 | 3.600 | 4.080 | 196,575 | +0.48(+13.33%) |
Mar 10, 2022 | 4.010 | 4.200 | 3.510 | 3.600 | 37,867 | -0.50(-12.20%) |
Mar 09, 2022 | 4.440 | 4.910 | 4.100 | 4.100 | 11,724 | +0.04(+0.99%) |
Mar 08, 2022 | 4.100 | 4.448 | 4.020 | 4.060 | 13,030 | -0.06(-1.46%) |
Mar 07, 2022 | 5.000 | 5.000 | 3.950 | 4.120 | 29,745 | -0.43(-9.45%) |
Mar 04, 2022 | 4.250 | 4.670 | 3.950 | 4.550 | 38,266 | +0.66(+16.97%) |
Mar 03, 2022 | 4.130 | 4.160 | 3.890 | 3.890 | 8,766 | -0.24(-5.81%) |
Mar 02, 2022 | 4.045 | 4.250 | 4.020 | 4.130 | 9,583 | +0.11(+2.74%) |
Mar 01, 2022 | 4.140 | 4.210 | 4.020 | 4.020 | 8,964 | -0.12(-2.90%) |
Feb 28, 2022 | 4.000 | 4.190 | 3.880 | 4.140 | 26,537 | +0.29(+7.53%) |
Feb 25, 2022 | 3.750 | 4.260 | 3.770 | 3.850 | 12,789 | +0.10(+2.67%) |
Feb 24, 2022 | 3.520 | 3.750 | 3.344 | 3.750 | 54,039 | +0.10(+2.74%) |
Feb 23, 2022 | 3.650 | 3.650 | 3.580 | 3.650 | 5,796 | +0.10(+2.82%) |
Feb 22, 2022 | 3.900 | 3.900 | 3.550 | 3.550 | 16,863 | -0.23(-6.08%) |
Feb 18, 2022 | 3.780 | 0 | -0.32(-7.80%) | |||
Feb 17, 2022 | 4.720 | 4.730 | 4.100 | 4.100 | 27,555 | -0.62(-13.14%) |
Feb 16, 2022 | 4.500 | 4.780 | 4.500 | 4.720 | 6,504 | +0.02(+0.43%) |
Feb 15, 2022 | 4.850 | 4.940 | 4.380 | 4.700 | 24,230 | -0.20(-4.02%) |
Feb 14, 2022 | 5.020 | 5.100 | 4.850 | 4.897 | 32,308 | -0.35(-6.73%) |
Feb 11, 2022 | 5.328 | 5.540 | 5.050 | 5.250 | 9,513 | -0.11(-2.05%) |
Feb 10, 2022 | 5.190 | 5.430 | 5.110 | 5.360 | 2,973 | +0.16(+3.08%) |
Feb 09, 2022 | 5.160 | 5.698 | 5.160 | 5.200 | 10,564 | -0.12(-2.26%) |
Feb 08, 2022 | 5.050 | 5.570 | 5.000 | 5.320 | 20,786 | +0.12(+2.31%) |
Feb 07, 2022 | 5.250 | 5.330 | 5.030 | 5.200 | 20,616 | -0.07(-1.33%) |
Feb 04, 2022 | 5.290 | 5.800 | 5.270 | 5.270 | 26,125 | -0.49(-8.51%) |
Feb 03, 2022 | 6.080 | 5.480 | 5.760 | 9,978 | -0.49(-7.84%) | |
Feb 02, 2022 | 6.500 | 6.560 | 6.000 | 6.250 | 6,766 | -0.15(-2.34%) |
Feb 01, 2022 | 6.720 | 6.720 | 5.930 | 6.400 | 28,883 | +0.10(+1.59%) |
Jan 31, 2022 | 5.820 | 6.405 | 6.300 | 21,106 | +1.01(+19.09%) | |
Jan 28, 2022 | 6.070 | 6.597 | 5.290 | 5.290 | 23,823 | -0.70(-11.69%) |
Jan 27, 2022 | 6.260 | 6.260 | 5.816 | 5.990 | 10,302 | -0.28(-4.47%) |
Jan 26, 2022 | 6.130 | 6.630 | 6.060 | 6.270 | 16,078 | +0.12(+1.95%) |
Jan 25, 2022 | 6.550 | 6.550 | 6.100 | 6.150 | 31,138 | -0.29(-4.50%) |
Jan 24, 2022 | 6.110 | 6.690 | 6.110 | 6.440 | 19,270 | +0.33(+5.40%) |
Jan 21, 2022 | 7.010 | 7.074 | 6.010 | 6.110 | 35,297 | -0.96(-13.58%) |
Jan 20, 2022 | 7.670 | 7.670 | 7.050 | 7.070 | 33,459 | -0.51(-6.73%) |
Jan 19, 2022 | 7.300 | 7.750 | 7.250 | 7.580 | 56,284 | +0.29(+3.98%) |
Jan 18, 2022 | 7.940 | 7.940 | 7.290 | 7.290 | 21,959 | +0.07(+0.97%) |
Jan 14, 2022 | 7.220 | 0 | -0.04(-0.55%) | |||
Jan 13, 2022 | 7.550 | 7.870 | 7.260 | 7.260 | 16,261 | -0.16(-2.09%) |
Jan 12, 2022 | 7.750 | 8.470 | 7.262 | 7.415 | 233,186 | -0.34(-4.45%) |
Jan 11, 2022 | 7.640 | 7.998 | 7.020 | 7.760 | 76,928 | +0.51(+7.03%) |
Jan 10, 2022 | 7.230 | 7.680 | 7.010 | 7.250 | 35,901 | -0.25(-3.33%) |
Jan 07, 2022 | 8.370 | 8.370 | 7.300 | 7.500 | 83,420 | -0.52(-6.48%) |
Jan 06, 2022 | 8.660 | 8.660 | 7.800 | 8.020 | 55,666 | +0.34(+4.43%) |
Jan 05, 2022 | 7.670 | 8.250 | 6.970 | 7.680 | 247,778 | +0.71(+10.19%) |
Jan 04, 2022 | 6.610 | 7.970 | 6.000 | 6.970 | 554,859 | +1.16(+19.97%) |