Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.090 | 4.100 | 3.740 | 4.000 | 71,595 | +0.19(+5.07%) |
Mar 30, 2022 | 4.000 | 4.100 | 3.807 | 3.807 | 25,268 | -0.10(-2.64%) |
Mar 29, 2022 | 4.040 | 4.040 | 3.860 | 3.910 | 3,518 | -0.04(-1.01%) |
Mar 28, 2022 | 3.880 | 4.230 | 3.770 | 3.950 | 80,631 | -0.34(-7.93%) |
Mar 25, 2022 | 3.890 | 4.570 | 3.820 | 4.290 | 70,047 | +0.41(+10.57%) |
Mar 24, 2022 | 3.865 | 3.890 | 3.750 | 3.880 | 4,416 | +0.07(+1.84%) |
Mar 23, 2022 | 3.860 | 3.960 | 3.686 | 3.810 | 44,489 | -0.14(-3.54%) |
Mar 22, 2022 | 3.830 | 4.000 | 3.565 | 3.950 | 21,060 | +0.04(+1.02%) |
Mar 21, 2022 | 3.890 | 3.970 | 3.700 | 3.910 | 20,638 | -0.15(-3.69%) |
Mar 18, 2022 | 3.820 | 4.120 | 3.750 | 4.060 | 36,288 | +0.22(+5.73%) |
Mar 17, 2022 | 3.810 | 3.920 | 3.740 | 3.840 | 20,732 | +0.14(+3.78%) |
Mar 16, 2022 | 3.810 | 3.843 | 3.400 | 3.700 | 31,225 | +0.00(+0.00%) |
Mar 15, 2022 | 3.780 | 3.840 | 3.350 | 3.700 | 40,512 | -0.08(-2.12%) |
Mar 14, 2022 | 3.750 | 3.910 | 3.670 | 3.780 | 3,538 | +0.11(+3.00%) |
Mar 11, 2022 | 3.820 | 3.820 | 3.420 | 3.670 | 28,247 | -0.09(-2.39%) |
Mar 10, 2022 | 3.700 | 3.760 | 3.450 | 3.760 | 25,903 | +0.14(+3.87%) |
Mar 09, 2022 | 3.710 | 3.750 | 3.350 | 3.620 | 48,260 | +0.14(+4.02%) |
Mar 08, 2022 | 3.430 | 3.500 | 3.390 | 3.480 | 7,952 | +0.34(+10.83%) |
Mar 07, 2022 | 3.300 | 3.430 | 3.140 | 3.140 | 5,835 | -0.29(-8.45%) |
Mar 04, 2022 | 3.550 | 3.550 | 3.370 | 3.430 | 4,357 | -0.15(-4.19%) |
Mar 03, 2022 | 3.860 | 3.860 | 3.540 | 3.580 | 3,756 | -0.29(-7.49%) |
Mar 02, 2022 | 3.790 | 3.925 | 3.790 | 3.870 | 4,595 | +0.18(+4.88%) |
Mar 01, 2022 | 3.760 | 3.770 | 3.490 | 3.690 | 11,051 | -0.06(-1.60%) |
Feb 28, 2022 | 3.790 | 3.870 | 3.690 | 3.750 | 5,176 | -0.16(-4.09%) |
Feb 25, 2022 | 3.850 | 4.020 | 3.800 | 3.910 | 8,711 | +0.21(+5.68%) |
Feb 24, 2022 | 3.740 | 3.830 | 3.600 | 3.700 | 9,821 | -0.31(-7.73%) |
Feb 23, 2022 | 4.150 | 4.150 | 4.010 | 4.010 | 3,988 | +0.10(+2.56%) |
Feb 22, 2022 | 3.920 | 4.050 | 3.850 | 3.910 | 9,295 | -0.01(-0.26%) |
Feb 18, 2022 | 3.920 | 0 | -0.27(-6.44%) | |||
Feb 17, 2022 | 4.230 | 4.230 | 4.000 | 4.190 | 6,103 | +0.14(+3.46%) |
Feb 16, 2022 | 4.240 | 4.240 | 4.000 | 4.050 | 22,787 | +0.11(+2.79%) |
Feb 15, 2022 | 4.020 | 4.140 | 3.560 | 3.940 | 14,667 | +0.14(+3.68%) |
Feb 14, 2022 | 3.955 | 3.955 | 3.800 | 3.800 | 5,413 | -0.09(-2.31%) |
Feb 11, 2022 | 4.040 | 4.090 | 3.870 | 3.890 | 9,395 | -0.19(-4.66%) |
Feb 10, 2022 | 3.960 | 4.080 | 3.880 | 4.080 | 3,872 | +0.16(+4.08%) |
Feb 09, 2022 | 3.980 | 4.058 | 3.880 | 3.920 | 15,333 | +0.07(+1.82%) |
Feb 08, 2022 | 3.960 | 4.040 | 3.850 | 3.850 | 3,586 | -0.08(-2.04%) |
Feb 07, 2022 | 3.870 | 3.950 | 3.820 | 3.930 | 3,079 | +0.00(+0.00%) |
Feb 04, 2022 | 3.960 | 3.990 | 3.870 | 3.930 | 2,312 | -0.16(-3.91%) |
Feb 03, 2022 | 4.040 | 4.280 | 4.090 | 15,359 | -0.04(-0.97%) | |
Feb 02, 2022 | 4.220 | 4.260 | 4.060 | 4.130 | 7,364 | -0.11(-2.59%) |
Feb 01, 2022 | 4.150 | 4.290 | 4.150 | 4.240 | 11,351 | +0.15(+3.54%) |
Jan 31, 2022 | 3.940 | 4.130 | 3.940 | 4.095 | 6,537 | +0.08(+1.87%) |
Jan 28, 2022 | 3.865 | 4.020 | 3.865 | 4.020 | 5,255 | +0.08(+2.03%) |
Jan 27, 2022 | 4.060 | 4.060 | 3.900 | 3.940 | 12,526 | -0.13(-3.19%) |
Jan 26, 2022 | 4.120 | 4.140 | 3.980 | 4.070 | 20,899 | -0.01(-0.25%) |
Jan 25, 2022 | 4.150 | 4.240 | 4.000 | 4.080 | 37,740 | -0.04(-0.97%) |
Jan 24, 2022 | 4.290 | 4.350 | 4.120 | 4.120 | 43,872 | -0.35(-7.83%) |
Jan 21, 2022 | 4.510 | 4.560 | 4.420 | 4.470 | 18,804 | -0.06(-1.32%) |
Jan 20, 2022 | 4.650 | 4.785 | 4.250 | 4.530 | 19,028 | -0.04(-0.88%) |
Jan 19, 2022 | 4.750 | 4.790 | 4.470 | 4.570 | 64,841 | -0.24(-4.99%) |
Jan 18, 2022 | 4.750 | 4.870 | 4.750 | 4.810 | 49,813 | -0.12(-2.43%) |
Jan 14, 2022 | 4.930 | 0 | +0.08(+1.65%) | |||
Jan 13, 2022 | 4.840 | 4.910 | 4.830 | 4.850 | 5,535 | -0.02(-0.41%) |
Jan 12, 2022 | 4.880 | 4.900 | 4.800 | 4.870 | 41,059 | -0.03(-0.61%) |
Jan 11, 2022 | 4.880 | 5.000 | 4.870 | 4.900 | 67,197 | -0.13(-2.58%) |
Jan 10, 2022 | 4.910 | 5.130 | 4.865 | 5.030 | 58,696 | +0.21(+4.36%) |
Jan 07, 2022 | 4.800 | 4.870 | 4.760 | 4.820 | 18,099 | +0.06(+1.26%) |
Jan 06, 2022 | 4.660 | 4.800 | 4.660 | 4.760 | 57,992 | +0.11(+2.37%) |
Jan 05, 2022 | 4.830 | 4.840 | 4.650 | 4.650 | 119,367 | -0.18(-3.73%) |
Jan 04, 2022 | 4.920 | 4.955 | 4.800 | 4.830 | 155,829 | -0.21(-4.17%) |