Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.400 | 2.508 | 2.300 | 2.400 | 40,049 | +0.05(+2.30%) |
Mar 30, 2022 | 2.560 | 2.560 | 2.324 | 2.346 | 30,937 | -0.13(-5.40%) |
Mar 29, 2022 | 2.340 | 2.600 | 2.280 | 2.480 | 171,061 | +0.18(+7.75%) |
Mar 28, 2022 | 2.394 | 2.439 | 2.300 | 2.302 | 52,438 | -0.12(-5.13%) |
Mar 25, 2022 | 2.580 | 2.590 | 2.283 | 2.426 | 64,076 | -0.09(-3.73%) |
Mar 24, 2022 | 2.560 | 2.658 | 2.440 | 2.520 | 106,368 | -0.04(-1.56%) |
Mar 23, 2022 | 2.480 | 2.720 | 2.440 | 2.560 | 453,294 | +0.08(+3.21%) |
Mar 22, 2022 | 2.520 | 2.640 | 2.480 | 2.480 | 82,806 | +0.04(+1.66%) |
Mar 21, 2022 | 2.600 | 2.768 | 2.440 | 2.440 | 101,570 | -0.08(-3.17%) |
Mar 18, 2022 | 3.480 | 3.784 | 2.280 | 2.520 | 658,631 | -0.93(-26.94%) |
Mar 17, 2022 | 3.680 | 3.680 | 3.440 | 3.449 | 5,269 | -0.11(-3.11%) |
Mar 16, 2022 | 3.600 | 3.840 | 3.520 | 3.560 | 7,982 | -0.04(-1.11%) |
Mar 15, 2022 | 3.920 | 3.920 | 3.596 | 3.600 | 46,392 | -0.38(-9.52%) |
Mar 14, 2022 | 3.992 | 4.000 | 3.920 | 3.979 | 11,505 | -0.02(-0.53%) |
Mar 11, 2022 | 4.040 | 4.040 | 4.000 | 4.000 | 9,410 | -0.04(-0.99%) |
Mar 10, 2022 | 4.080 | 4.080 | 4.000 | 4.040 | 3,969 | +0.04(+1.00%) |
Mar 09, 2022 | 4.000 | 4.080 | 4.000 | 4.000 | 9,891 | +0.00(+0.00%) |
Mar 08, 2022 | 4.080 | 4.080 | 4.000 | 4.000 | 2,111 | -0.02(-0.50%) |
Mar 07, 2022 | 4.000 | 4.080 | 4.000 | 4.020 | 5,540 | +0.02(+0.50%) |
Mar 04, 2022 | 4.120 | 4.120 | 4.000 | 4.000 | 8,558 | -0.04(-0.99%) |
Mar 03, 2022 | 4.280 | 4.280 | 4.000 | 4.040 | 24,301 | -0.18(-4.27%) |
Mar 02, 2022 | 4.280 | 4.308 | 4.200 | 4.220 | 5,734 | +0.02(+0.48%) |
Mar 01, 2022 | 4.160 | 4.280 | 4.120 | 4.200 | 724 | -0.04(-0.94%) |
Feb 28, 2022 | 4.160 | 4.240 | 4.160 | 4.240 | 6,509 | +0.08(+1.92%) |
Feb 25, 2022 | 4.160 | 4.280 | 4.120 | 4.160 | 11,516 | +0.00(+0.00%) |
Feb 24, 2022 | 4.120 | 4.240 | 4.120 | 4.160 | 3,240 | +0.00(+0.00%) |
Feb 23, 2022 | 4.400 | 4.400 | 4.120 | 4.160 | 27,159 | -0.04(-0.95%) |
Feb 22, 2022 | 4.320 | 4.331 | 4.200 | 4.200 | 9,184 | -0.12(-2.78%) |
Feb 18, 2022 | 4.320 | 0 | -0.24(-5.26%) | |||
Feb 17, 2022 | 4.600 | 4.600 | 4.440 | 4.560 | 1,002 | +0.12(+2.70%) |
Feb 16, 2022 | 4.560 | 4.644 | 4.440 | 4.440 | 1,538 | +0.00(+0.00%) |
Feb 15, 2022 | 4.240 | 4.680 | 4.240 | 4.440 | 1,401 | +0.20(+4.72%) |
Feb 14, 2022 | 4.400 | 4.400 | 4.200 | 4.240 | 1,833 | -0.18(-4.04%) |
Feb 11, 2022 | 4.120 | 4.800 | 4.120 | 4.418 | 5,135 | +0.26(+6.21%) |
Feb 10, 2022 | 4.520 | 4.520 | 4.160 | 4.160 | 5,227 | +0.16(+4.00%) |
Feb 09, 2022 | 3.800 | 4.120 | 3.800 | 4.000 | 3,987 | +0.20(+5.26%) |
Feb 08, 2022 | 3.920 | 3.971 | 3.800 | 3.800 | 1,267 | -0.16(-4.04%) |
Feb 07, 2022 | 4.000 | 4.200 | 3.870 | 3.960 | 3,306 | +0.03(+0.88%) |
Feb 04, 2022 | 3.956 | 4.000 | 3.880 | 3.926 | 2,266 | -0.03(-0.85%) |
Feb 03, 2022 | 3.762 | 3.959 | 748 | +0.11(+2.86%) | ||
Feb 02, 2022 | 4.080 | 4.080 | 3.800 | 3.849 | 6,852 | -0.07(-1.81%) |
Feb 01, 2022 | 3.781 | 4.080 | 3.781 | 3.920 | 4,255 | +0.14(+3.67%) |
Jan 31, 2022 | 3.640 | 3.920 | 3.440 | 3.781 | 6,796 | +0.32(+9.25%) |
Jan 28, 2022 | 3.960 | 3.960 | 3.280 | 3.461 | 7,749 | +0.18(+5.51%) |
Jan 27, 2022 | 3.488 | 3.553 | 3.126 | 3.280 | 18,401 | -0.48(-12.74%) |
Jan 26, 2022 | 3.640 | 3.960 | 3.369 | 3.759 | 2,804 | +0.24(+6.82%) |
Jan 25, 2022 | 3.560 | 3.629 | 3.480 | 3.519 | 7,075 | +0.04(+1.13%) |
Jan 24, 2022 | 3.600 | 3.604 | 3.326 | 3.480 | 6,510 | -0.12(-3.33%) |
Jan 21, 2022 | 3.600 | 3.832 | 3.485 | 3.600 | 9,312 | -0.03(-0.87%) |
Jan 20, 2022 | 3.680 | 3.960 | 3.408 | 3.632 | 17,087 | +0.11(+3.16%) |
Jan 19, 2022 | 4.048 | 4.048 | 3.292 | 3.520 | 33,713 | -0.54(-13.29%) |
Jan 18, 2022 | 4.160 | 4.160 | 3.920 | 4.060 | 8,149 | -0.06(-1.46%) |
Jan 14, 2022 | 4.120 | 0 | -0.08(-1.90%) | |||
Jan 13, 2022 | 4.160 | 4.320 | 4.120 | 4.200 | 3,505 | -0.08(-1.87%) |
Jan 12, 2022 | 4.240 | 4.640 | 4.040 | 4.280 | 12,535 | +0.16(+3.88%) |
Jan 11, 2022 | 4.080 | 4.160 | 3.998 | 4.120 | 4,285 | +0.08(+1.98%) |
Jan 10, 2022 | 4.240 | 4.240 | 4.000 | 4.040 | 6,571 | -0.04(-0.98%) |
Jan 07, 2022 | 4.120 | 4.200 | 4.040 | 4.080 | 11,627 | -0.08(-1.92%) |
Jan 06, 2022 | 4.160 | 4.240 | 4.160 | 4.160 | 5,692 | -0.12(-2.80%) |
Jan 05, 2022 | 4.200 | 4.600 | 4.120 | 4.280 | 20,887 | +0.08(+1.90%) |
Jan 04, 2022 | 4.720 | 4.840 | 4.200 | 4.200 | 28,545 | -0.56(-11.76%) |