Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.640 | 3.640 | 3.490 | 3.500 | 29,916 | -0.05(-1.41%) |
Mar 30, 2022 | 3.650 | 3.684 | 3.550 | 3.550 | 30,120 | -0.05(-1.39%) |
Mar 29, 2022 | 3.700 | 3.842 | 3.490 | 3.600 | 58,605 | -0.12(-3.23%) |
Mar 28, 2022 | 3.740 | 3.790 | 3.700 | 3.720 | 19,450 | -0.01(-0.27%) |
Mar 25, 2022 | 3.750 | 3.829 | 3.715 | 3.730 | 5,800 | -0.02(-0.53%) |
Mar 24, 2022 | 3.800 | 3.838 | 3.700 | 3.750 | 24,768 | -0.09(-2.34%) |
Mar 23, 2022 | 3.980 | 3.980 | 3.770 | 3.840 | 9,626 | +0.00(+0.00%) |
Mar 22, 2022 | 3.840 | 3.860 | 3.710 | 3.840 | 18,507 | +0.02(+0.52%) |
Mar 21, 2022 | 4.020 | 4.020 | 3.790 | 3.820 | 31,438 | +0.03(+0.79%) |
Mar 18, 2022 | 3.930 | 3.990 | 3.750 | 3.790 | 49,760 | -0.17(-4.29%) |
Mar 17, 2022 | 3.930 | 4.000 | 3.920 | 3.960 | 4,232 | +0.04(+1.02%) |
Mar 16, 2022 | 4.070 | 4.070 | 3.920 | 3.920 | 6,317 | -0.08(-2.00%) |
Mar 15, 2022 | 4.210 | 4.210 | 3.990 | 4.000 | 8,321 | -0.05(-1.36%) |
Mar 14, 2022 | 4.020 | 4.080 | 4.020 | 4.055 | 3,509 | -0.03(-0.61%) |
Mar 11, 2022 | 4.050 | 4.080 | 4.050 | 4.080 | 4,679 | +0.03(+0.74%) |
Mar 10, 2022 | 3.980 | 4.210 | 3.980 | 4.050 | 5,328 | -0.15(-3.57%) |
Mar 09, 2022 | 4.070 | 4.250 | 3.960 | 4.200 | 12,207 | +0.19(+4.74%) |
Mar 08, 2022 | 3.950 | 4.100 | 3.950 | 4.010 | 7,661 | +0.06(+1.52%) |
Mar 07, 2022 | 4.060 | 4.079 | 3.950 | 3.950 | 16,551 | -0.09(-2.23%) |
Mar 04, 2022 | 3.999 | 4.240 | 3.999 | 4.040 | 9,824 | +0.03(+0.75%) |
Mar 03, 2022 | 4.036 | 4.147 | 3.921 | 4.010 | 13,680 | -0.01(-0.25%) |
Mar 02, 2022 | 4.120 | 4.230 | 4.020 | 4.020 | 18,040 | +0.02(+0.50%) |
Mar 01, 2022 | 4.110 | 4.220 | 4.000 | 4.000 | 23,685 | -0.11(-2.68%) |
Feb 28, 2022 | 4.240 | 4.250 | 4.080 | 4.110 | 7,209 | -0.01(-0.24%) |
Feb 25, 2022 | 4.100 | 4.227 | 4.094 | 4.120 | 4,661 | -0.07(-1.67%) |
Feb 24, 2022 | 4.180 | 4.293 | 4.100 | 4.190 | 14,602 | -0.03(-0.71%) |
Feb 23, 2022 | 4.300 | 4.360 | 4.220 | 4.220 | 8,843 | -0.08(-1.86%) |
Feb 22, 2022 | 4.450 | 4.490 | 4.300 | 4.300 | 23,568 | -0.15(-3.37%) |
Feb 18, 2022 | 4.450 | 0 | +0.07(+1.60%) | |||
Feb 17, 2022 | 4.320 | 4.471 | 4.320 | 4.380 | 11,661 | -0.06(-1.35%) |
Feb 16, 2022 | 4.340 | 4.460 | 4.300 | 4.440 | 4,223 | +0.06(+1.37%) |
Feb 15, 2022 | 4.290 | 4.480 | 4.290 | 4.380 | 5,487 | +0.04(+0.92%) |
Feb 14, 2022 | 4.230 | 4.500 | 4.210 | 4.340 | 23,427 | -0.05(-1.03%) |
Feb 11, 2022 | 4.575 | 4.597 | 4.385 | 4.385 | 10,583 | -0.10(-2.15%) |
Feb 10, 2022 | 4.450 | 4.510 | 4.380 | 4.482 | 5,457 | -0.07(-1.50%) |
Feb 09, 2022 | 4.340 | 4.550 | 4.340 | 4.550 | 5,510 | +0.05(+1.11%) |
Feb 08, 2022 | 4.437 | 4.550 | 4.411 | 4.500 | 12,450 | +0.09(+2.04%) |
Feb 07, 2022 | 4.460 | 4.460 | 4.000 | 4.410 | 30,536 | -0.08(-1.78%) |
Feb 04, 2022 | 4.646 | 4.646 | 4.470 | 4.490 | 17,336 | -0.09(-1.97%) |
Feb 03, 2022 | 4.370 | 4.580 | 4.580 | 14,636 | +0.20(+4.57%) | |
Feb 02, 2022 | 4.450 | 4.709 | 4.340 | 4.380 | 11,357 | -0.07(-1.57%) |
Feb 01, 2022 | 4.310 | 4.600 | 4.310 | 4.450 | 12,999 | +0.20(+4.71%) |
Jan 31, 2022 | 4.430 | 4.650 | 4.150 | 4.250 | 52,907 | -0.07(-1.62%) |
Jan 28, 2022 | 4.390 | 4.450 | 4.150 | 4.320 | 17,041 | -0.07(-1.59%) |
Jan 27, 2022 | 4.280 | 4.470 | 4.280 | 4.390 | 6,641 | -0.04(-0.90%) |
Jan 26, 2022 | 4.350 | 4.568 | 4.350 | 4.430 | 6,581 | +0.11(+2.55%) |
Jan 25, 2022 | 4.360 | 4.400 | 4.300 | 4.320 | 26,763 | +0.01(+0.23%) |
Jan 24, 2022 | 4.410 | 4.470 | 4.200 | 4.310 | 33,255 | -0.17(-3.79%) |
Jan 21, 2022 | 4.460 | 4.510 | 4.330 | 4.480 | 11,956 | -0.06(-1.32%) |
Jan 20, 2022 | 4.600 | 4.600 | 4.450 | 4.540 | 16,850 | -0.04(-0.87%) |
Jan 19, 2022 | 4.630 | 4.630 | 4.490 | 4.580 | 8,233 | +0.08(+1.78%) |
Jan 18, 2022 | 4.600 | 4.600 | 4.490 | 4.500 | 6,764 | -0.10(-2.17%) |
Jan 14, 2022 | 4.600 | 0 | +0.09(+2.00%) | |||
Jan 13, 2022 | 4.560 | 4.570 | 4.481 | 4.510 | 7,453 | -0.04(-0.94%) |
Jan 12, 2022 | 4.550 | 4.590 | 4.500 | 4.553 | 26,176 | +0.05(+1.17%) |
Jan 11, 2022 | 4.531 | 4.531 | 4.500 | 4.500 | 3,817 | -0.11(-2.39%) |
Jan 10, 2022 | 4.620 | 4.650 | 4.520 | 4.610 | 10,758 | -0.07(-1.50%) |
Jan 07, 2022 | 4.930 | 4.930 | 4.560 | 4.680 | 16,416 | -0.24(-4.88%) |
Jan 06, 2022 | 4.420 | 4.960 | 4.420 | 4.920 | 34,410 | +0.40(+8.85%) |
Jan 05, 2022 | 4.530 | 4.587 | 4.415 | 4.520 | 14,699 | +0.00(+0.00%) |
Jan 04, 2022 | 4.563 | 4.563 | 4.440 | 4.520 | 3,730 | -0.02(-0.44%) |