Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.930 | 2.962 | 2.743 | 2.800 | 31,120 | -0.11(-3.78%) |
Mar 30, 2022 | 2.960 | 3.090 | 2.900 | 2.910 | 23,860 | -0.11(-3.64%) |
Mar 29, 2022 | 3.125 | 3.125 | 2.820 | 3.020 | 106,889 | +0.01(+0.33%) |
Mar 28, 2022 | 3.080 | 3.080 | 2.912 | 3.010 | 18,622 | +0.00(+0.00%) |
Mar 25, 2022 | 3.210 | 3.230 | 2.815 | 3.010 | 136,792 | -0.19(-5.94%) |
Mar 24, 2022 | 3.470 | 3.510 | 3.050 | 3.200 | 714,455 | -0.19(-5.60%) |
Mar 23, 2022 | 3.400 | 3.535 | 3.230 | 3.390 | 33,548 | +0.03(+0.89%) |
Mar 22, 2022 | 3.350 | 3.540 | 3.240 | 3.360 | 114,280 | +0.13(+4.02%) |
Mar 21, 2022 | 3.440 | 3.770 | 3.230 | 3.230 | 27,799 | -0.10(-3.00%) |
Mar 18, 2022 | 3.480 | 3.526 | 3.300 | 3.330 | 78,832 | +0.00(+0.00%) |
Mar 17, 2022 | 3.600 | 3.713 | 3.300 | 3.330 | 110,360 | -0.16(-4.58%) |
Mar 16, 2022 | 3.890 | 3.890 | 3.490 | 3.490 | 19,415 | -0.12(-3.32%) |
Mar 15, 2022 | 3.730 | 3.810 | 3.550 | 3.610 | 20,541 | -0.03(-0.82%) |
Mar 14, 2022 | 3.650 | 3.860 | 3.600 | 3.640 | 11,242 | -0.36(-9.00%) |
Mar 11, 2022 | 3.940 | 4.200 | 3.630 | 4.000 | 22,926 | +0.01(+0.25%) |
Mar 10, 2022 | 3.650 | 3.995 | 3.650 | 3.990 | 8,891 | +0.09(+2.31%) |
Mar 09, 2022 | 3.620 | 4.190 | 3.600 | 3.900 | 43,583 | +0.20(+5.41%) |
Mar 08, 2022 | 3.955 | 4.065 | 3.600 | 3.700 | 22,303 | -0.07(-1.86%) |
Mar 07, 2022 | 4.010 | 4.220 | 3.750 | 3.770 | 29,479 | -0.02(-0.53%) |
Mar 04, 2022 | 4.040 | 4.120 | 3.760 | 3.790 | 61,294 | -0.12(-3.07%) |
Mar 03, 2022 | 4.430 | 4.480 | 3.820 | 3.910 | 97,898 | -0.33(-7.78%) |
Mar 02, 2022 | 4.370 | 4.370 | 4.210 | 4.240 | 6,110 | +0.02(+0.47%) |
Mar 01, 2022 | 4.370 | 4.390 | 4.220 | 4.220 | 5,684 | +0.02(+0.48%) |
Feb 28, 2022 | 4.200 | 4.410 | 4.200 | 4.200 | 19,771 | -0.00(-0.12%) |
Feb 25, 2022 | 4.390 | 4.290 | 4.200 | 4.205 | 27,648 | -0.14(-3.33%) |
Feb 24, 2022 | 4.580 | 4.890 | 4.050 | 4.350 | 35,588 | -0.42(-8.81%) |
Feb 23, 2022 | 4.700 | 5.035 | 4.590 | 4.770 | 16,043 | -0.08(-1.65%) |
Feb 22, 2022 | 4.910 | 4.960 | 4.575 | 4.850 | 5,731 | -0.12(-2.41%) |
Feb 18, 2022 | 4.970 | 0 | -0.17(-3.31%) | |||
Feb 17, 2022 | 4.910 | 5.180 | 4.850 | 5.140 | 7,264 | -0.04(-0.77%) |
Feb 16, 2022 | 5.370 | 5.370 | 4.500 | 5.180 | 62,057 | -0.22(-4.07%) |
Feb 15, 2022 | 5.220 | 5.470 | 5.160 | 5.400 | 7,577 | +0.20(+3.85%) |
Feb 14, 2022 | 4.710 | 5.280 | 4.700 | 5.200 | 28,034 | +0.04(+0.78%) |
Feb 11, 2022 | 5.300 | 5.300 | 5.010 | 5.160 | 7,371 | -0.09(-1.71%) |
Feb 10, 2022 | 5.290 | 5.290 | 4.970 | 5.250 | 8,797 | -0.05(-0.94%) |
Feb 09, 2022 | 5.413 | 5.413 | 4.940 | 5.300 | 9,807 | +0.12(+2.32%) |
Feb 08, 2022 | 5.597 | 5.597 | 4.910 | 5.180 | 28,206 | -0.06(-1.15%) |
Feb 07, 2022 | 5.100 | 5.400 | 5.080 | 5.240 | 23,195 | +0.24(+4.80%) |
Feb 04, 2022 | 4.880 | 5.190 | 4.830 | 5.000 | 61,590 | +0.17(+3.52%) |
Feb 03, 2022 | 4.600 | 4.900 | 4.600 | 4.830 | 7,264 | +0.06(+1.26%) |
Feb 02, 2022 | 4.910 | 4.910 | 4.640 | 4.770 | 20,350 | +0.09(+1.92%) |
Feb 01, 2022 | 4.810 | 4.920 | 4.676 | 4.680 | 8,970 | -0.15(-3.11%) |
Jan 31, 2022 | 4.700 | 4.840 | 4.830 | 20,423 | -0.02(-0.41%) | |
Jan 28, 2022 | 5.040 | 5.040 | 4.640 | 4.850 | 8,445 | -0.05(-1.02%) |
Jan 27, 2022 | 4.660 | 4.970 | 4.660 | 4.900 | 10,484 | +0.01(+0.20%) |
Jan 26, 2022 | 4.790 | 5.190 | 4.637 | 4.890 | 16,179 | -0.06(-1.21%) |
Jan 25, 2022 | 4.610 | 5.000 | 4.445 | 4.950 | 20,362 | +0.58(+13.27%) |
Jan 24, 2022 | 4.690 | 4.690 | 4.330 | 4.370 | 18,022 | -0.24(-5.21%) |
Jan 21, 2022 | 4.850 | 4.860 | 4.546 | 4.610 | 11,861 | -0.11(-2.33%) |
Jan 20, 2022 | 4.960 | 5.000 | 4.720 | 4.720 | 10,229 | -0.11(-2.28%) |
Jan 19, 2022 | 4.860 | 4.976 | 4.800 | 4.830 | 13,065 | -0.02(-0.41%) |
Jan 18, 2022 | 4.920 | 4.970 | 4.720 | 4.850 | 14,176 | -0.20(-3.96%) |
Jan 14, 2022 | 5.050 | 0 | +0.49(+10.75%) | |||
Jan 13, 2022 | 4.670 | 4.670 | 4.340 | 4.560 | 14,860 | -0.14(-2.98%) |
Jan 12, 2022 | 4.200 | 4.910 | 4.200 | 4.700 | 27,219 | +0.45(+10.59%) |
Jan 11, 2022 | 4.190 | 4.490 | 4.190 | 4.250 | 15,201 | +0.05(+1.19%) |
Jan 10, 2022 | 4.720 | 4.720 | 4.200 | 4.200 | 48,491 | -0.38(-8.30%) |
Jan 07, 2022 | 4.630 | 4.810 | 4.350 | 4.580 | 18,041 | +0.08(+1.78%) |
Jan 06, 2022 | 4.450 | 4.850 | 4.450 | 4.500 | 15,248 | +0.08(+1.81%) |
Jan 05, 2022 | 4.820 | 4.920 | 4.181 | 4.420 | 42,712 | -0.26(-5.56%) |
Jan 04, 2022 | 4.670 | 4.900 | 4.670 | 4.680 | 2,681 | -0.05(-1.06%) |