Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.780 | 3.780 | 3.510 | 3.530 | 22,762 | -0.31(-8.07%) |
Mar 30, 2022 | 3.838 | 4.078 | 3.620 | 3.840 | 50,821 | -0.06(-1.54%) |
Mar 29, 2022 | 3.980 | 4.000 | 3.700 | 3.900 | 73,548 | -0.03(-0.76%) |
Mar 28, 2022 | 3.550 | 4.135 | 3.550 | 3.930 | 256,862 | +0.40(+11.33%) |
Mar 25, 2022 | 3.500 | 3.570 | 3.411 | 3.530 | 32,430 | +0.09(+2.62%) |
Mar 24, 2022 | 3.450 | 3.500 | 3.385 | 3.440 | 30,929 | +0.04(+1.18%) |
Mar 23, 2022 | 3.700 | 3.770 | 3.310 | 3.400 | 38,775 | -0.26(-7.10%) |
Mar 22, 2022 | 3.480 | 3.900 | 3.400 | 3.660 | 106,061 | +0.06(+1.81%) |
Mar 21, 2022 | 3.510 | 3.750 | 3.267 | 3.595 | 65,910 | +0.51(+16.34%) |
Mar 18, 2022 | 3.570 | 3.790 | 3.090 | 3.090 | 110,758 | -0.61(-16.49%) |
Mar 17, 2022 | 3.710 | 3.850 | 3.570 | 3.700 | 19,105 | +0.15(+4.23%) |
Mar 16, 2022 | 3.580 | 3.730 | 3.420 | 3.550 | 12,719 | +0.14(+4.05%) |
Mar 15, 2022 | 3.420 | 3.777 | 3.250 | 3.412 | 32,675 | +0.16(+4.98%) |
Mar 14, 2022 | 4.100 | 4.120 | 3.250 | 3.250 | 58,499 | -0.85(-20.73%) |
Mar 11, 2022 | 4.220 | 4.400 | 4.100 | 4.100 | 41,241 | -0.12(-2.84%) |
Mar 10, 2022 | 4.100 | 4.230 | 4.100 | 4.220 | 4,700 | +0.07(+1.69%) |
Mar 09, 2022 | 4.250 | 4.402 | 4.040 | 4.150 | 29,451 | -0.02(-0.48%) |
Mar 08, 2022 | 3.900 | 4.280 | 3.810 | 4.170 | 28,585 | +0.16(+3.99%) |
Mar 07, 2022 | 4.300 | 4.380 | 3.840 | 4.010 | 27,657 | -0.38(-8.66%) |
Mar 04, 2022 | 4.360 | 4.610 | 4.230 | 4.390 | 24,441 | -0.16(-3.52%) |
Mar 03, 2022 | 4.460 | 4.690 | 4.360 | 4.550 | 44,341 | +0.14(+3.17%) |
Mar 02, 2022 | 4.190 | 4.470 | 4.170 | 4.410 | 83,715 | +0.23(+5.50%) |
Mar 01, 2022 | 3.910 | 4.280 | 3.822 | 4.180 | 60,448 | +0.33(+8.57%) |
Feb 28, 2022 | 3.860 | 4.010 | 3.822 | 3.850 | 36,368 | -0.16(-3.99%) |
Feb 25, 2022 | 3.810 | 4.079 | 3.840 | 4.010 | 52,863 | +0.20(+5.25%) |
Feb 24, 2022 | 3.820 | 3.880 | 3.610 | 3.810 | 43,969 | -0.16(-4.03%) |
Feb 23, 2022 | 4.090 | 4.380 | 3.950 | 3.970 | 25,757 | -0.02(-0.50%) |
Feb 22, 2022 | 4.140 | 3.910 | 3.990 | 41,832 | -0.16(-3.86%) | |
Feb 18, 2022 | 4.150 | 0 | -0.40(-8.79%) | |||
Feb 17, 2022 | 4.700 | 4.850 | 4.420 | 4.550 | 61,753 | -0.32(-6.57%) |
Feb 16, 2022 | 4.580 | 4.870 | 4.400 | 4.870 | 100,834 | +0.30(+6.56%) |
Feb 15, 2022 | 4.530 | 4.750 | 4.300 | 4.570 | 170,700 | +0.05(+1.11%) |
Feb 14, 2022 | 4.250 | 4.900 | 4.110 | 4.520 | 221,511 | +0.20(+4.63%) |
Feb 11, 2022 | 4.480 | 4.900 | 4.230 | 4.320 | 392,036 | -0.38(-8.09%) |
Feb 10, 2022 | 5.130 | 5.500 | 4.000 | 4.700 | 6,837,194 | +0.90(+23.68%) |
Feb 09, 2022 | 3.680 | 3.810 | 3.320 | 3.800 | 356,213 | +0.11(+2.98%) |
Feb 08, 2022 | 3.200 | 3.700 | 3.140 | 3.690 | 879,178 | +0.53(+16.78%) |
Feb 07, 2022 | 3.200 | 3.310 | 3.130 | 3.160 | 24,381 | -0.06(-1.86%) |
Feb 04, 2022 | 3.160 | 3.270 | 3.140 | 3.220 | 7,911 | +0.08(+2.55%) |
Feb 03, 2022 | 3.250 | 3.110 | 3.140 | 39,800 | -0.11(-3.38%) | |
Feb 02, 2022 | 3.300 | 3.580 | 3.200 | 3.250 | 135,674 | -0.07(-2.11%) |
Feb 01, 2022 | 3.150 | 3.450 | 3.150 | 3.320 | 20,588 | +0.09(+2.79%) |
Jan 31, 2022 | 2.956 | 3.260 | 3.230 | 59,598 | +0.18(+5.90%) | |
Jan 28, 2022 | 2.970 | 3.093 | 2.860 | 3.050 | 59,586 | +0.08(+2.69%) |
Jan 27, 2022 | 3.150 | 3.415 | 2.900 | 2.970 | 350,396 | -0.09(-2.94%) |
Jan 26, 2022 | 3.070 | 3.372 | 3.030 | 3.060 | 94,661 | -0.09(-2.86%) |
Jan 25, 2022 | 3.130 | 3.200 | 2.810 | 3.150 | 134,870 | -0.08(-2.48%) |
Jan 24, 2022 | 3.600 | 3.602 | 3.050 | 3.230 | 109,723 | -0.52(-13.87%) |
Jan 21, 2022 | 3.720 | 3.900 | 3.650 | 3.750 | 64,748 | -0.07(-1.83%) |
Jan 20, 2022 | 4.040 | 5.170 | 3.660 | 3.820 | 500,646 | -0.17(-4.26%) |
Jan 19, 2022 | 3.750 | 4.190 | 3.630 | 3.990 | 195,055 | +0.32(+8.72%) |
Jan 18, 2022 | 3.620 | 3.740 | 3.520 | 3.670 | 25,301 | -0.08(-2.13%) |
Jan 14, 2022 | 3.750 | 0 | +0.11(+3.02%) | |||
Jan 13, 2022 | 3.790 | 3.840 | 3.525 | 3.640 | 22,460 | -0.20(-5.21%) |
Jan 12, 2022 | 3.900 | 4.000 | 3.700 | 3.840 | 48,808 | -0.01(-0.34%) |
Jan 11, 2022 | 3.860 | 4.010 | 3.800 | 3.853 | 57,461 | -0.04(-0.95%) |
Jan 10, 2022 | 4.030 | 4.130 | 3.820 | 3.890 | 43,621 | -0.14(-3.47%) |
Jan 07, 2022 | 4.460 | 4.580 | 4.030 | 4.030 | 53,006 | -0.28(-6.50%) |
Jan 06, 2022 | 4.310 | 4.620 | 4.300 | 4.310 | 74,785 | -0.02(-0.46%) |
Jan 05, 2022 | 4.870 | 5.079 | 4.330 | 4.330 | 118,823 | -0.67(-13.40%) |
Jan 04, 2022 | 4.780 | 5.250 | 4.660 | 5.000 | 178,566 | +0.38(+8.23%) |