Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 05, 2022 | 3.710 | 0 | -0.28(-7.02%) | |||
Apr 04, 2022 | 3.790 | 4.190 | 3.750 | 3.990 | 637,020 | +0.22(+5.84%) |
Apr 01, 2022 | 3.610 | 3.790 | 3.500 | 3.770 | 527,223 | +0.18(+5.01%) |
Mar 31, 2022 | 3.860 | 3.860 | 3.580 | 3.590 | 453,146 | -0.19(-5.03%) |
Mar 30, 2022 | 3.960 | 4.030 | 3.770 | 3.780 | 406,312 | -0.18(-4.55%) |
Mar 29, 2022 | 3.600 | 3.995 | 3.600 | 3.960 | 643,987 | +0.38(+10.61%) |
Mar 28, 2022 | 3.560 | 3.705 | 3.440 | 3.580 | 468,160 | +0.06(+1.70%) |
Mar 25, 2022 | 3.770 | 3.770 | 3.430 | 3.520 | 529,140 | -0.24(-6.38%) |
Mar 24, 2022 | 3.930 | 3.930 | 3.730 | 3.760 | 327,589 | -0.16(-4.08%) |
Mar 23, 2022 | 3.900 | 3.970 | 3.735 | 3.920 | 650,469 | +0.02(+0.51%) |
Mar 22, 2022 | 3.700 | 3.920 | 3.685 | 3.900 | 525,382 | +0.23(+6.27%) |
Mar 21, 2022 | 3.770 | 3.810 | 3.620 | 3.670 | 298,190 | -0.12(-3.17%) |
Mar 18, 2022 | 3.690 | 4.000 | 3.600 | 3.790 | 663,127 | +0.06(+1.61%) |
Mar 17, 2022 | 3.490 | 3.780 | 3.460 | 3.730 | 366,193 | +0.16(+4.48%) |
Mar 16, 2022 | 3.380 | 3.590 | 3.360 | 3.570 | 480,213 | +0.22(+6.57%) |
Mar 15, 2022 | 3.330 | 3.375 | 3.250 | 3.350 | 884,775 | +0.08(+2.45%) |
Mar 14, 2022 | 3.420 | 3.460 | 3.230 | 3.270 | 1,465,508 | -0.13(-3.82%) |
Mar 11, 2022 | 3.660 | 3.660 | 3.400 | 3.400 | 290,669 | -0.23(-6.34%) |
Mar 10, 2022 | 3.570 | 3.665 | 3.450 | 3.630 | 330,832 | -0.06(-1.63%) |
Mar 09, 2022 | 3.490 | 3.790 | 3.470 | 3.690 | 402,851 | +0.28(+8.21%) |
Mar 08, 2022 | 3.380 | 3.450 | 3.300 | 3.410 | 493,965 | +0.01(+0.29%) |
Mar 07, 2022 | 3.490 | 3.520 | 3.350 | 3.400 | 610,818 | -0.09(-2.58%) |
Mar 04, 2022 | 3.610 | 3.710 | 3.470 | 3.490 | 325,457 | -0.16(-4.38%) |
Mar 03, 2022 | 3.660 | 3.750 | 3.560 | 3.650 | 515,110 | +0.02(+0.55%) |
Mar 02, 2022 | 3.690 | 3.700 | 3.550 | 3.630 | 342,562 | -0.04(-1.09%) |
Mar 01, 2022 | 3.660 | 3.740 | 3.630 | 3.670 | 353,861 | -0.01(-0.27%) |
Feb 28, 2022 | 3.810 | 3.850 | 3.635 | 3.680 | 823,373 | -0.16(-4.17%) |
Feb 25, 2022 | 3.820 | 3.890 | 3.740 | 3.840 | 563,854 | +0.02(+0.52%) |
Feb 24, 2022 | 3.320 | 3.850 | 3.290 | 3.820 | 1,166,048 | +0.36(+10.40%) |
Feb 23, 2022 | 3.460 | 3.540 | 3.345 | 3.460 | 1,026,580 | +0.00(+0.00%) |
Feb 22, 2022 | 3.620 | 3.695 | 3.435 | 3.460 | 598,989 | -0.16(-4.42%) |
Feb 18, 2022 | 3.620 | 0 | +0.26(+7.74%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.300 | 3.360 | 649,451 | -0.15(-4.27%) |
Feb 16, 2022 | 3.500 | 3.525 | 3.350 | 3.510 | 738,847 | -0.03(-0.85%) |
Feb 15, 2022 | 3.530 | 3.610 | 3.440 | 3.540 | 794,477 | +0.03(+0.85%) |
Feb 14, 2022 | 3.940 | 4.000 | 3.490 | 3.510 | 915,706 | -0.42(-10.69%) |
Feb 11, 2022 | 3.930 | 4.190 | 3.870 | 3.930 | 2,496,141 | -0.03(-0.76%) |
Feb 10, 2022 | 3.560 | 3.960 | 3.490 | 3.960 | 1,937,613 | +0.30(+8.20%) |
Feb 09, 2022 | 3.460 | 3.660 | 3.430 | 3.660 | 973,529 | +0.21(+6.09%) |
Feb 08, 2022 | 3.440 | 3.500 | 3.320 | 3.450 | 911,979 | -0.01(-0.29%) |
Feb 07, 2022 | 3.300 | 3.505 | 3.300 | 3.460 | 900,592 | +0.16(+4.85%) |
Feb 04, 2022 | 3.250 | 3.355 | 3.180 | 3.300 | 1,138,724 | +0.03(+0.92%) |
Feb 03, 2022 | 3.320 | 3.190 | 3.270 | 2,282,729 | -0.13(-3.82%) | |
Feb 02, 2022 | 3.400 | 3.460 | 3.250 | 3.400 | 1,425,257 | +0.06(+1.80%) |