Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.970 | 4.117 | 3.800 | 3.900 | 13,341 | -0.13(-3.11%) |
Mar 30, 2022 | 4.200 | 4.299 | 3.962 | 4.025 | 10,532 | -0.07(-1.83%) |
Mar 29, 2022 | 3.900 | 4.400 | 3.810 | 4.100 | 90,405 | +0.26(+6.80%) |
Mar 28, 2022 | 3.402 | 3.950 | 3.402 | 3.839 | 81,621 | -0.39(-9.20%) |
Mar 25, 2022 | 4.400 | 4.420 | 4.041 | 4.228 | 11,639 | +0.28(+7.04%) |
Mar 24, 2022 | 4.250 | 4.600 | 3.800 | 3.950 | 39,177 | -0.43(-9.82%) |
Mar 23, 2022 | 4.691 | 4.790 | 4.380 | 4.380 | 18,080 | -0.40(-8.31%) |
Mar 22, 2022 | 4.500 | 4.840 | 4.300 | 4.777 | 13,320 | +0.25(+5.52%) |
Mar 21, 2022 | 4.268 | 4.600 | 4.200 | 4.527 | 7,831 | +0.13(+2.89%) |
Mar 18, 2022 | 4.000 | 4.500 | 4.000 | 4.400 | 19,399 | +0.39(+9.73%) |
Mar 17, 2022 | 4.367 | 4.367 | 3.534 | 4.010 | 8,476 | +0.00(+0.00%) |
Mar 16, 2022 | 3.888 | 4.352 | 3.888 | 4.010 | 27,693 | +0.31(+8.29%) |
Mar 15, 2022 | 3.789 | 3.950 | 3.600 | 3.703 | 16,604 | +0.00(+0.08%) |
Mar 14, 2022 | 3.800 | 3.991 | 3.406 | 3.700 | 9,326 | -0.22(-5.68%) |
Mar 11, 2022 | 4.000 | 4.099 | 3.894 | 3.923 | 3,165 | +0.00(+0.08%) |
Mar 10, 2022 | 3.920 | 4.199 | 3.800 | 3.920 | 7,350 | -0.07(-1.85%) |
Mar 09, 2022 | 4.000 | 4.100 | 3.886 | 3.994 | 7,775 | +0.29(+7.95%) |
Mar 08, 2022 | 3.800 | 4.000 | 3.523 | 3.700 | 12,349 | -0.21(-5.49%) |
Mar 07, 2022 | 4.100 | 4.099 | 3.900 | 3.915 | 13,062 | -0.22(-5.41%) |
Mar 04, 2022 | 4.100 | 4.430 | 4.100 | 4.139 | 11,189 | +0.04(+0.95%) |
Mar 03, 2022 | 4.500 | 4.500 | 4.100 | 4.100 | 9,560 | -0.35(-7.84%) |
Mar 02, 2022 | 4.300 | 4.776 | 4.241 | 4.449 | 57,126 | +0.07(+1.58%) |
Mar 01, 2022 | 4.110 | 4.400 | 3.900 | 4.380 | 8,257 | +0.00(+0.00%) |
Feb 28, 2022 | 3.980 | 4.460 | 3.980 | 4.380 | 6,789 | +0.18(+4.29%) |
Feb 25, 2022 | 4.370 | 4.385 | 4.200 | 4.200 | 2,145 | -0.05(-1.13%) |
Feb 24, 2022 | 4.000 | 4.490 | 3.900 | 4.248 | 15,568 | +0.05(+1.14%) |
Feb 23, 2022 | 4.700 | 4.653 | 4.100 | 4.200 | 6,133 | -0.23(-5.21%) |
Feb 22, 2022 | 4.100 | 5.200 | 4.100 | 4.431 | 52,667 | +0.32(+7.68%) |
Feb 18, 2022 | 4.115 | 0 | -0.19(-4.41%) | |||
Feb 17, 2022 | 4.717 | 4.797 | 4.240 | 4.305 | 8,839 | -0.26(-5.76%) |
Feb 16, 2022 | 4.411 | 4.700 | 4.411 | 4.568 | 12,477 | +0.04(+0.86%) |
Feb 15, 2022 | 4.660 | 4.660 | 4.125 | 4.529 | 10,390 | +0.43(+10.46%) |
Feb 14, 2022 | 4.600 | 4.700 | 3.996 | 4.100 | 19,180 | -0.50(-10.83%) |
Feb 11, 2022 | 4.280 | 4.670 | 4.280 | 4.598 | 6,857 | +0.16(+3.56%) |
Feb 10, 2022 | 4.571 | 4.789 | 4.440 | 4.440 | 8,646 | -0.31(-6.51%) |
Feb 09, 2022 | 4.300 | 4.859 | 4.221 | 4.749 | 17,750 | +0.43(+10.06%) |
Feb 08, 2022 | 4.317 | 4.500 | 4.299 | 4.315 | 5,609 | -0.14(-3.06%) |
Feb 07, 2022 | 4.800 | 4.900 | 4.400 | 4.451 | 12,513 | -0.46(-9.33%) |
Feb 04, 2022 | 5.000 | 5.260 | 4.750 | 4.909 | 21,498 | -0.09(-1.72%) |
Feb 03, 2022 | 4.132 | 4.995 | 4.995 | 23,130 | +0.74(+17.25%) | |
Feb 02, 2022 | 4.270 | 4.298 | 3.850 | 4.260 | 13,324 | +0.07(+1.72%) |
Feb 01, 2022 | 4.050 | 4.389 | 3.800 | 4.188 | 7,911 | +0.09(+2.15%) |
Jan 31, 2022 | 3.800 | 4.298 | 4.100 | 17,358 | +0.40(+10.81%) | |
Jan 28, 2022 | 4.021 | 4.021 | 3.502 | 3.700 | 33,827 | +0.30(+8.82%) |
Jan 27, 2022 | 3.700 | 3.700 | 3.350 | 3.400 | 25,568 | -0.38(-9.93%) |
Jan 26, 2022 | 3.770 | 4.000 | 3.649 | 3.775 | 17,154 | +0.12(+3.42%) |
Jan 25, 2022 | 3.418 | 4.300 | 3.418 | 3.650 | 16,312 | +0.17(+4.89%) |
Jan 24, 2022 | 3.700 | 3.832 | 3.255 | 3.480 | 18,354 | -0.17(-4.66%) |
Jan 21, 2022 | 4.000 | 4.000 | 3.650 | 3.650 | 28,800 | -0.35(-8.75%) |
Jan 20, 2022 | 4.200 | 4.269 | 3.920 | 4.000 | 10,132 | -0.10(-2.53%) |
Jan 19, 2022 | 4.080 | 4.350 | 4.000 | 4.104 | 22,866 | +0.03(+0.71%) |
Jan 18, 2022 | 4.643 | 4.643 | 4.120 | 4.075 | 6,697 | -0.26(-6.11%) |
Jan 14, 2022 | 4.340 | 0 | +0.23(+5.54%) | |||
Jan 13, 2022 | 4.324 | 4.600 | 4.112 | 4.112 | 11,859 | -0.22(-5.03%) |
Jan 12, 2022 | 4.200 | 4.349 | 4.105 | 4.330 | 11,231 | +0.13(+3.10%) |
Jan 11, 2022 | 4.000 | 4.500 | 4.000 | 4.200 | 18,377 | +0.15(+3.65%) |
Jan 10, 2022 | 4.030 | 4.221 | 3.936 | 4.052 | 5,866 | -0.13(-3.06%) |
Jan 07, 2022 | 4.214 | 4.389 | 4.001 | 4.180 | 12,844 | +0.06(+1.38%) |
Jan 06, 2022 | 4.313 | 4.500 | 3.811 | 4.123 | 27,749 | -0.18(-4.12%) |
Jan 05, 2022 | 4.400 | 4.629 | 4.300 | 4.300 | 23,329 | -0.33(-7.13%) |
Jan 04, 2022 | 4.700 | 4.769 | 4.500 | 4.630 | 18,099 | +0.05(+1.03%) |