Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.000 | 4.090 | 3.900 | 3.920 | 877,209 | -0.09(-2.24%) |
Mar 30, 2022 | 4.070 | 4.148 | 3.980 | 4.010 | 1,054,447 | -0.06(-1.47%) |
Mar 29, 2022 | 3.940 | 4.075 | 3.930 | 4.070 | 1,722,962 | +0.19(+4.90%) |
Mar 28, 2022 | 3.870 | 3.920 | 3.780 | 3.880 | 636,686 | +0.00(+0.00%) |
Mar 25, 2022 | 3.970 | 3.995 | 3.845 | 3.880 | 726,672 | -0.08(-2.02%) |
Mar 24, 2022 | 3.980 | 4.030 | 3.925 | 3.960 | 656,427 | -0.03(-0.75%) |
Mar 23, 2022 | 4.010 | 4.045 | 3.925 | 3.990 | 1,068,845 | -0.06(-1.48%) |
Mar 22, 2022 | 3.950 | 4.095 | 3.900 | 4.050 | 864,540 | +0.09(+2.27%) |
Mar 21, 2022 | 4.090 | 4.190 | 3.940 | 3.960 | 1,374,605 | -0.14(-3.41%) |
Mar 18, 2022 | 4.040 | 4.230 | 4.020 | 4.100 | 4,563,086 | +0.08(+1.99%) |
Mar 17, 2022 | 3.790 | 4.060 | 3.750 | 4.020 | 1,216,004 | +0.19(+4.96%) |
Mar 16, 2022 | 3.640 | 3.840 | 3.640 | 3.830 | 1,396,354 | +0.20(+5.51%) |
Mar 15, 2022 | 3.600 | 3.665 | 3.470 | 3.630 | 1,300,162 | +0.18(+5.22%) |
Mar 14, 2022 | 3.730 | 3.760 | 3.430 | 3.450 | 1,693,649 | -0.28(-7.51%) |
Mar 11, 2022 | 3.990 | 3.990 | 3.720 | 3.730 | 1,069,357 | -0.20(-5.09%) |
Mar 10, 2022 | 4.000 | 4.020 | 3.685 | 3.930 | 2,704,027 | -0.20(-4.84%) |
Mar 09, 2022 | 3.950 | 4.130 | 3.940 | 4.130 | 1,464,925 | +0.26(+6.72%) |
Mar 08, 2022 | 3.910 | 3.960 | 3.810 | 3.870 | 911,891 | -0.04(-1.02%) |
Mar 07, 2022 | 4.040 | 4.080 | 3.910 | 3.910 | 1,140,508 | -0.11(-2.74%) |
Mar 04, 2022 | 4.190 | 4.250 | 3.955 | 4.020 | 1,467,274 | -0.25(-5.85%) |
Mar 03, 2022 | 4.270 | 4.355 | 4.210 | 4.270 | 1,086,753 | +0.03(+0.71%) |
Mar 02, 2022 | 4.190 | 4.260 | 4.120 | 4.240 | 2,042,537 | +0.10(+2.42%) |
Mar 01, 2022 | 4.170 | 4.279 | 4.120 | 4.140 | 1,499,311 | -0.02(-0.48%) |
Feb 28, 2022 | 4.090 | 4.090 | 4.080 | 4.160 | 3,945,023 | +0.02(+0.48%) |
Feb 25, 2022 | 3.840 | 4.265 | 4.020 | 4.140 | 3,185,832 | +0.18(+4.55%) |
Feb 24, 2022 | 3.500 | 3.970 | 3.480 | 3.960 | 2,187,779 | +0.31(+8.49%) |
Feb 23, 2022 | 3.540 | 3.680 | 3.510 | 3.650 | 2,005,149 | +0.15(+4.29%) |
Feb 22, 2022 | 3.650 | 3.680 | 3.480 | 3.500 | 1,705,475 | -0.17(-4.63%) |
Feb 18, 2022 | 3.670 | 0 | -0.16(-4.18%) | |||
Feb 17, 2022 | 3.800 | 3.900 | 3.725 | 3.830 | 1,859,703 | +0.00(+0.00%) |
Feb 16, 2022 | 4.200 | 4.220 | 3.650 | 3.830 | 3,948,192 | -0.40(-9.46%) |
Feb 15, 2022 | 4.560 | 4.610 | 4.205 | 4.230 | 3,872,197 | -0.18(-4.08%) |
Feb 14, 2022 | 4.450 | 4.590 | 4.380 | 4.410 | 1,801,944 | -0.03(-0.68%) |
Feb 11, 2022 | 4.460 | 4.710 | 4.385 | 4.440 | 2,030,269 | -0.03(-0.67%) |
Feb 10, 2022 | 4.360 | 4.560 | 4.360 | 4.470 | 1,587,138 | +0.02(+0.45%) |
Feb 09, 2022 | 4.410 | 4.550 | 4.400 | 4.450 | 806,064 | +0.09(+2.06%) |
Feb 08, 2022 | 4.220 | 4.410 | 4.190 | 4.360 | 1,185,597 | +0.13(+3.07%) |
Feb 07, 2022 | 4.100 | 4.310 | 4.020 | 4.230 | 1,053,511 | +0.12(+2.92%) |
Feb 04, 2022 | 4.170 | 4.170 | 3.970 | 4.110 | 1,484,008 | +0.02(+0.49%) |
Feb 03, 2022 | 4.200 | 4.075 | 4.090 | 1,196,970 | -0.18(-4.22%) | |
Feb 02, 2022 | 4.350 | 4.400 | 4.270 | 4.270 | 1,108,897 | -0.08(-1.84%) |
Feb 01, 2022 | 4.360 | 4.435 | 4.230 | 4.350 | 1,503,012 | +0.00(+0.00%) |
Jan 31, 2022 | 4.100 | 4.350 | 1,424,932 | +0.25(+6.10%) | ||
Jan 28, 2022 | 4.060 | 4.150 | 3.950 | 4.100 | 2,017,216 | +0.04(+0.99%) |
Jan 27, 2022 | 4.340 | 4.390 | 4.050 | 4.060 | 1,373,289 | -0.23(-5.36%) |
Jan 26, 2022 | 4.480 | 4.520 | 4.270 | 4.290 | 1,102,895 | -0.12(-2.72%) |
Jan 25, 2022 | 4.460 | 4.590 | 4.260 | 4.410 | 1,708,553 | -0.05(-1.12%) |
Jan 24, 2022 | 4.360 | 4.480 | 4.175 | 4.460 | 1,923,244 | +0.01(+0.22%) |
Jan 21, 2022 | 4.500 | 4.640 | 4.400 | 4.450 | 1,064,526 | -0.11(-2.41%) |
Jan 20, 2022 | 4.580 | 4.810 | 4.530 | 4.560 | 953,114 | +0.01(+0.22%) |
Jan 19, 2022 | 4.610 | 4.630 | 4.470 | 4.550 | 963,385 | -0.02(-0.44%) |
Jan 18, 2022 | 4.680 | 4.760 | 4.540 | 4.570 | 778,202 | -0.20(-4.19%) |
Jan 14, 2022 | 4.770 | 0 | -0.07(-1.45%) | |||
Jan 13, 2022 | 5.000 | 5.095 | 4.840 | 4.840 | 1,009,543 | -0.17(-3.39%) |
Jan 12, 2022 | 5.040 | 5.140 | 4.890 | 5.010 | 1,124,745 | +0.01(+0.20%) |
Jan 11, 2022 | 5.100 | 5.330 | 4.945 | 5.000 | 1,306,591 | +0.04(+0.81%) |
Jan 10, 2022 | 4.650 | 4.960 | 4.570 | 4.960 | 2,069,002 | +0.25(+5.31%) |
Jan 07, 2022 | 4.970 | 4.970 | 4.540 | 4.710 | 2,623,976 | -0.29(-5.80%) |
Jan 06, 2022 | 5.130 | 5.150 | 4.850 | 5.000 | 1,200,376 | -0.15(-2.91%) |
Jan 05, 2022 | 5.620 | 5.660 | 5.105 | 5.150 | 1,096,463 | -0.53(-9.33%) |
Jan 04, 2022 | 5.820 | 5.863 | 5.540 | 5.680 | 731,947 | -0.15(-2.57%) |