Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.520 | 3.690 | 3.320 | 3.330 | 61,881 | -0.22(-6.20%) |
Mar 30, 2022 | 3.810 | 3.810 | 3.460 | 3.550 | 107,555 | -0.16(-4.31%) |
Mar 29, 2022 | 3.680 | 3.800 | 3.650 | 3.710 | 119,050 | +0.01(+0.27%) |
Mar 28, 2022 | 3.780 | 4.000 | 3.600 | 3.700 | 283,872 | -0.14(-3.65%) |
Mar 25, 2022 | 3.540 | 4.330 | 3.540 | 3.840 | 1,994,850 | +0.24(+6.67%) |
Mar 24, 2022 | 3.530 | 3.900 | 3.420 | 3.600 | 640,888 | +0.10(+2.86%) |
Mar 23, 2022 | 3.470 | 3.500 | 3.350 | 3.500 | 31,678 | +0.00(+0.00%) |
Mar 22, 2022 | 3.430 | 3.550 | 3.307 | 3.500 | 60,322 | +0.09(+2.64%) |
Mar 21, 2022 | 3.400 | 3.550 | 3.242 | 3.410 | 51,986 | -0.05(-1.45%) |
Mar 18, 2022 | 3.290 | 3.590 | 3.281 | 3.460 | 67,597 | +0.17(+5.17%) |
Mar 17, 2022 | 3.220 | 3.350 | 3.110 | 3.290 | 45,519 | +0.13(+4.11%) |
Mar 16, 2022 | 3.200 | 3.300 | 3.080 | 3.160 | 91,428 | +0.10(+3.27%) |
Mar 15, 2022 | 3.120 | 3.180 | 3.000 | 3.060 | 157,596 | -0.02(-0.80%) |
Mar 14, 2022 | 3.470 | 3.490 | 3.030 | 3.085 | 204,527 | -0.41(-11.61%) |
Mar 11, 2022 | 3.590 | 4.200 | 3.450 | 3.490 | 1,211,626 | -0.40(-10.28%) |
Mar 10, 2022 | 3.500 | 3.960 | 3.250 | 3.890 | 430,899 | +0.40(+11.46%) |
Mar 09, 2022 | 3.430 | 3.550 | 3.220 | 3.490 | 179,183 | +0.11(+3.25%) |
Mar 08, 2022 | 3.290 | 3.610 | 3.110 | 3.380 | 302,623 | +0.18(+5.62%) |
Mar 07, 2022 | 3.150 | 3.400 | 3.000 | 3.200 | 179,739 | -0.07(-2.14%) |
Mar 04, 2022 | 3.320 | 3.750 | 3.100 | 3.270 | 238,198 | -0.10(-2.97%) |
Mar 03, 2022 | 4.250 | 4.350 | 3.320 | 3.370 | 475,578 | -0.94(-21.81%) |
Mar 02, 2022 | 3.500 | 4.550 | 3.410 | 4.310 | 758,429 | +0.87(+25.29%) |
Mar 01, 2022 | 3.420 | 3.658 | 3.400 | 3.440 | 14,963 | -0.05(-1.43%) |
Feb 28, 2022 | 3.530 | 4.110 | 3.370 | 3.490 | 101,914 | +0.04(+1.16%) |
Feb 25, 2022 | 3.360 | 3.570 | 3.404 | 3.450 | 6,627 | +0.15(+4.55%) |
Feb 24, 2022 | 3.240 | 3.380 | 3.030 | 3.300 | 38,000 | -0.12(-3.51%) |
Feb 23, 2022 | 3.550 | 3.550 | 3.390 | 3.420 | 5,971 | -0.09(-2.56%) |
Feb 22, 2022 | 3.500 | 3.620 | 3.400 | 3.510 | 14,146 | +0.03(+0.86%) |
Feb 18, 2022 | 3.480 | 0 | -0.24(-6.45%) | |||
Feb 17, 2022 | 3.810 | 4.000 | 3.620 | 3.720 | 18,005 | -0.13(-3.38%) |
Feb 16, 2022 | 3.830 | 4.070 | 3.650 | 3.850 | 52,781 | +0.06(+1.58%) |
Feb 15, 2022 | 3.630 | 3.830 | 3.610 | 3.790 | 29,865 | +0.18(+4.99%) |
Feb 14, 2022 | 3.560 | 3.920 | 3.380 | 3.610 | 21,016 | +0.02(+0.56%) |
Feb 11, 2022 | 3.750 | 3.770 | 3.500 | 3.590 | 18,717 | -0.15(-4.01%) |
Feb 10, 2022 | 3.610 | 3.910 | 3.610 | 3.740 | 29,029 | +0.03(+0.81%) |
Feb 09, 2022 | 3.590 | 3.750 | 3.460 | 3.710 | 65,183 | +0.20(+5.70%) |
Feb 08, 2022 | 3.590 | 3.680 | 3.450 | 3.510 | 18,148 | -0.04(-1.13%) |
Feb 07, 2022 | 3.650 | 3.980 | 3.410 | 3.550 | 43,725 | -0.10(-2.74%) |
Feb 04, 2022 | 3.430 | 3.830 | 3.300 | 3.650 | 126,768 | +0.20(+5.80%) |
Feb 03, 2022 | 3.450 | 3.350 | 3.450 | 31,312 | -0.13(-3.63%) | |
Feb 02, 2022 | 3.800 | 3.950 | 3.480 | 3.580 | 51,902 | -0.17(-4.53%) |
Feb 01, 2022 | 3.670 | 3.910 | 3.590 | 3.750 | 51,063 | +0.17(+4.60%) |
Jan 31, 2022 | 3.330 | 3.585 | 43,633 | +0.34(+10.65%) | ||
Jan 28, 2022 | 3.170 | 3.340 | 3.060 | 3.240 | 31,269 | -0.01(-0.31%) |
Jan 27, 2022 | 3.370 | 3.650 | 3.200 | 3.250 | 120,040 | +0.00(+0.00%) |
Jan 26, 2022 | 3.490 | 3.565 | 3.210 | 3.250 | 39,558 | -0.16(-4.69%) |
Jan 25, 2022 | 3.380 | 3.563 | 3.203 | 3.410 | 14,638 | -0.08(-2.29%) |
Jan 24, 2022 | 3.350 | 3.570 | 3.110 | 3.490 | 53,692 | -0.05(-1.41%) |
Jan 21, 2022 | 3.450 | 3.820 | 3.350 | 3.540 | 57,742 | +0.02(+0.57%) |
Jan 20, 2022 | 3.780 | 3.870 | 3.520 | 3.520 | 38,984 | -0.22(-5.88%) |
Jan 19, 2022 | 3.900 | 3.900 | 3.650 | 3.740 | 34,547 | -0.09(-2.35%) |
Jan 18, 2022 | 3.950 | 4.000 | 3.770 | 3.830 | 41,271 | -0.18(-4.49%) |
Jan 14, 2022 | 4.010 | 0 | +0.02(+0.50%) | |||
Jan 13, 2022 | 4.430 | 4.465 | 3.970 | 3.990 | 76,874 | -0.30(-6.99%) |
Jan 12, 2022 | 4.340 | 4.750 | 4.050 | 4.290 | 470,408 | +0.11(+2.63%) |
Jan 11, 2022 | 4.100 | 4.430 | 4.085 | 4.180 | 89,720 | +0.15(+3.72%) |
Jan 10, 2022 | 4.260 | 4.260 | 3.910 | 4.030 | 76,176 | -0.27(-6.28%) |
Jan 07, 2022 | 4.290 | 4.420 | 4.200 | 4.300 | 24,546 | -0.06(-1.38%) |
Jan 06, 2022 | 4.360 | 4.480 | 4.178 | 4.360 | 31,033 | +0.02(+0.46%) |
Jan 05, 2022 | 4.680 | 4.880 | 4.330 | 4.340 | 38,442 | -0.36(-7.66%) |
Jan 04, 2022 | 4.940 | 5.000 | 4.640 | 4.700 | 29,670 | -0.21(-4.28%) |