Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.500 | 3.680 | 3.488 | 3.650 | 332,392 | +0.16(+4.58%) |
Mar 30, 2022 | 3.330 | 3.620 | 3.310 | 3.490 | 625,546 | +0.15(+4.49%) |
Mar 29, 2022 | 3.290 | 3.390 | 3.290 | 3.340 | 117,997 | +0.10(+3.09%) |
Mar 28, 2022 | 3.270 | 3.270 | 3.110 | 3.240 | 303,914 | -0.03(-0.92%) |
Mar 25, 2022 | 3.360 | 3.370 | 3.230 | 3.270 | 201,788 | -0.09(-2.68%) |
Mar 24, 2022 | 3.380 | 3.380 | 3.220 | 3.360 | 178,916 | +0.02(+0.60%) |
Mar 23, 2022 | 3.350 | 3.450 | 3.250 | 3.340 | 248,256 | +0.04(+1.21%) |
Mar 22, 2022 | 3.340 | 3.480 | 3.300 | 3.300 | 145,453 | -0.03(-0.90%) |
Mar 21, 2022 | 3.570 | 3.610 | 3.300 | 3.330 | 308,362 | -0.28(-7.76%) |
Mar 18, 2022 | 3.280 | 3.640 | 3.280 | 3.610 | 378,101 | +0.29(+8.73%) |
Mar 17, 2022 | 3.260 | 3.370 | 3.190 | 3.320 | 137,025 | +0.04(+1.22%) |
Mar 16, 2022 | 3.170 | 3.340 | 3.110 | 3.280 | 277,181 | +0.14(+4.46%) |
Mar 15, 2022 | 3.000 | 3.170 | 3.000 | 3.140 | 144,218 | +0.12(+3.97%) |
Mar 14, 2022 | 3.460 | 3.460 | 3.000 | 3.020 | 732,744 | -0.43(-12.46%) |
Mar 11, 2022 | 3.670 | 3.670 | 3.450 | 3.450 | 148,528 | -0.15(-4.17%) |
Mar 10, 2022 | 3.620 | 3.640 | 3.500 | 3.600 | 189,450 | -0.12(-3.23%) |
Mar 09, 2022 | 3.780 | 3.890 | 3.700 | 3.720 | 218,136 | -0.01(-0.27%) |
Mar 08, 2022 | 3.560 | 3.785 | 3.520 | 3.730 | 382,751 | +0.17(+4.78%) |
Mar 07, 2022 | 3.440 | 3.640 | 3.400 | 3.560 | 192,618 | +0.15(+4.40%) |
Mar 04, 2022 | 3.550 | 3.590 | 3.410 | 3.410 | 400,393 | -0.19(-5.28%) |
Mar 03, 2022 | 3.700 | 3.711 | 3.580 | 3.600 | 181,553 | -0.10(-2.70%) |
Mar 02, 2022 | 3.620 | 3.730 | 3.510 | 3.700 | 214,741 | +0.08(+2.21%) |
Mar 01, 2022 | 3.600 | 3.650 | 3.490 | 3.620 | 301,807 | -0.01(-0.28%) |
Feb 28, 2022 | 3.400 | 3.650 | 3.340 | 3.630 | 468,692 | +0.18(+5.22%) |
Feb 25, 2022 | 3.790 | 3.825 | 3.400 | 3.450 | 1,404,344 | -0.61(-15.02%) |
Feb 24, 2022 | 3.740 | 4.070 | 3.490 | 4.060 | 771,907 | +0.22(+5.73%) |
Feb 23, 2022 | 4.000 | 4.090 | 3.810 | 3.840 | 332,957 | -0.12(-3.03%) |
Feb 22, 2022 | 4.200 | 4.330 | 3.930 | 3.960 | 788,735 | -0.41(-9.38%) |
Feb 18, 2022 | 4.370 | 0 | +0.15(+3.55%) | |||
Feb 17, 2022 | 4.280 | 4.530 | 4.155 | 4.220 | 541,976 | -0.09(-2.09%) |
Feb 16, 2022 | 3.870 | 4.390 | 3.830 | 4.310 | 876,630 | +0.42(+10.80%) |
Feb 15, 2022 | 3.690 | 3.935 | 3.690 | 3.890 | 272,739 | +0.25(+6.87%) |
Feb 14, 2022 | 3.780 | 3.810 | 3.632 | 3.640 | 449,414 | -0.17(-4.46%) |
Feb 11, 2022 | 3.910 | 3.980 | 3.800 | 3.810 | 331,044 | -0.12(-3.05%) |
Feb 10, 2022 | 3.960 | 4.130 | 3.920 | 3.930 | 260,131 | -0.12(-2.96%) |
Feb 09, 2022 | 3.900 | 4.110 | 3.900 | 4.050 | 411,073 | +0.18(+4.65%) |
Feb 08, 2022 | 3.940 | 4.000 | 3.835 | 3.870 | 596,590 | -0.06(-1.53%) |
Feb 07, 2022 | 3.950 | 4.010 | 3.840 | 3.930 | 534,651 | -0.02(-0.51%) |
Feb 04, 2022 | 3.850 | 3.990 | 3.780 | 3.950 | 244,801 | +0.10(+2.60%) |
Feb 03, 2022 | 3.910 | 3.850 | 207,913 | -0.15(-3.75%) | ||
Feb 02, 2022 | 4.150 | 4.150 | 3.870 | 4.000 | 236,097 | -0.12(-2.91%) |
Feb 01, 2022 | 4.130 | 4.230 | 4.050 | 4.120 | 364,396 | +0.02(+0.49%) |
Jan 31, 2022 | 3.840 | 4.100 | 4.100 | 280,336 | +0.28(+7.33%) | |
Jan 28, 2022 | 3.760 | 3.820 | 3.660 | 3.820 | 228,196 | +0.05(+1.33%) |
Jan 27, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 350,085 | -0.15(-3.83%) |
Jan 26, 2022 | 4.000 | 4.150 | 3.880 | 3.920 | 421,546 | -0.03(-0.76%) |
Jan 25, 2022 | 3.970 | 4.030 | 3.870 | 3.950 | 335,277 | -0.07(-1.74%) |
Jan 24, 2022 | 3.770 | 4.030 | 3.630 | 4.020 | 802,359 | +0.16(+4.15%) |
Jan 21, 2022 | 3.960 | 4.030 | 3.850 | 3.860 | 464,846 | -0.12(-3.02%) |
Jan 20, 2022 | 4.100 | 4.150 | 3.960 | 3.980 | 381,249 | -0.12(-2.93%) |
Jan 19, 2022 | 3.970 | 4.140 | 3.970 | 4.100 | 458,458 | +0.13(+3.27%) |
Jan 18, 2022 | 4.080 | 4.150 | 3.960 | 3.970 | 470,244 | -0.14(-3.41%) |
Jan 14, 2022 | 4.110 | 0 | -0.09(-2.14%) | |||
Jan 13, 2022 | 4.420 | 4.420 | 4.190 | 4.200 | 566,318 | -0.22(-4.98%) |
Jan 12, 2022 | 4.470 | 4.570 | 4.410 | 4.420 | 530,899 | +0.01(+0.23%) |
Jan 11, 2022 | 4.320 | 4.500 | 4.270 | 4.410 | 529,066 | +0.03(+0.68%) |
Jan 10, 2022 | 4.670 | 4.670 | 4.350 | 4.380 | 1,016,656 | -0.31(-6.61%) |
Jan 07, 2022 | 4.800 | 4.847 | 4.630 | 4.690 | 556,672 | -0.08(-1.68%) |
Jan 06, 2022 | 5.000 | 5.072 | 4.760 | 4.770 | 991,167 | -0.26(-5.17%) |
Jan 05, 2022 | 5.260 | 5.340 | 5.010 | 5.030 | 465,098 | -0.26(-4.91%) |
Jan 04, 2022 | 5.300 | 5.375 | 5.200 | 5.290 | 549,445 | +0.02(+0.38%) |