Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.240 | 4.316 | 3.930 | 4.000 | 158,920 | -0.20(-4.76%) |
Mar 30, 2022 | 4.460 | 4.490 | 4.170 | 4.200 | 64,962 | -0.29(-6.46%) |
Mar 29, 2022 | 4.180 | 4.500 | 4.140 | 4.490 | 71,220 | +0.35(+8.45%) |
Mar 28, 2022 | 4.400 | 4.400 | 4.100 | 4.140 | 51,190 | -0.26(-5.91%) |
Mar 25, 2022 | 4.480 | 4.520 | 4.320 | 4.400 | 87,687 | -0.02(-0.45%) |
Mar 24, 2022 | 4.220 | 4.480 | 4.150 | 4.420 | 71,828 | +0.21(+4.99%) |
Mar 23, 2022 | 4.170 | 4.310 | 4.120 | 4.210 | 103,006 | -0.01(-0.24%) |
Mar 22, 2022 | 4.200 | 4.290 | 4.150 | 4.220 | 118,929 | -0.02(-0.47%) |
Mar 21, 2022 | 4.110 | 4.280 | 4.000 | 4.240 | 106,028 | +0.07(+1.68%) |
Mar 18, 2022 | 3.730 | 4.170 | 3.730 | 4.170 | 135,892 | +0.39(+10.32%) |
Mar 17, 2022 | 3.840 | 4.010 | 3.751 | 3.780 | 139,204 | -0.06(-1.56%) |
Mar 16, 2022 | 3.780 | 3.840 | 3.720 | 3.840 | 157,172 | +0.11(+2.95%) |
Mar 15, 2022 | 3.580 | 3.750 | 3.580 | 3.730 | 67,653 | +0.16(+4.48%) |
Mar 14, 2022 | 3.780 | 3.820 | 3.560 | 3.570 | 64,599 | -0.16(-4.29%) |
Mar 11, 2022 | 3.890 | 4.018 | 3.640 | 3.730 | 131,827 | -0.12(-3.12%) |
Mar 10, 2022 | 3.760 | 3.854 | 3.710 | 3.850 | 33,396 | +0.04(+1.05%) |
Mar 09, 2022 | 3.620 | 3.890 | 3.510 | 3.810 | 95,321 | +0.31(+8.86%) |
Mar 08, 2022 | 3.580 | 3.650 | 3.446 | 3.500 | 85,074 | -0.05(-1.41%) |
Mar 07, 2022 | 3.590 | 3.660 | 3.500 | 3.550 | 112,248 | -0.23(-6.08%) |
Mar 04, 2022 | 3.860 | 3.920 | 3.750 | 3.780 | 60,040 | -0.11(-2.83%) |
Mar 03, 2022 | 4.060 | 4.130 | 3.860 | 3.890 | 116,269 | -0.29(-6.94%) |
Mar 02, 2022 | 4.170 | 4.300 | 4.040 | 4.180 | 54,920 | +0.05(+1.21%) |
Mar 01, 2022 | 4.030 | 4.182 | 4.030 | 4.130 | 50,537 | +0.06(+1.47%) |
Feb 28, 2022 | 4.000 | 4.190 | 4.000 | 4.070 | 68,284 | -0.05(-1.21%) |
Feb 25, 2022 | 3.910 | 4.240 | 4.000 | 4.120 | 158,884 | +0.37(+9.87%) |
Feb 24, 2022 | 3.770 | 3.890 | 3.600 | 3.750 | 298,715 | -0.18(-4.58%) |
Feb 23, 2022 | 4.060 | 4.060 | 3.820 | 3.930 | 158,542 | -0.09(-2.24%) |
Feb 22, 2022 | 4.200 | 4.330 | 3.944 | 4.020 | 217,014 | -0.27(-6.29%) |
Feb 18, 2022 | 4.290 | 0 | -0.18(-4.03%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.430 | 4.470 | 39,519 | -0.15(-3.25%) |
Feb 16, 2022 | 4.470 | 4.715 | 4.440 | 4.620 | 39,664 | +0.12(+2.67%) |
Feb 15, 2022 | 4.430 | 4.590 | 4.430 | 4.500 | 256,154 | +0.16(+3.69%) |
Feb 14, 2022 | 4.480 | 4.540 | 4.230 | 4.340 | 54,041 | -0.18(-3.98%) |
Feb 11, 2022 | 4.660 | 4.705 | 4.445 | 4.520 | 75,011 | -0.07(-1.53%) |
Feb 10, 2022 | 4.570 | 4.800 | 4.550 | 4.590 | 162,384 | -0.22(-4.57%) |
Feb 09, 2022 | 4.740 | 4.820 | 4.710 | 4.810 | 62,440 | +0.07(+1.48%) |
Feb 08, 2022 | 4.730 | 4.740 | 4.580 | 4.740 | 167,853 | +0.06(+1.28%) |
Feb 07, 2022 | 4.700 | 4.730 | 4.600 | 4.680 | 116,011 | -0.06(-1.27%) |
Feb 04, 2022 | 4.670 | 4.930 | 4.480 | 4.740 | 465,459 | +0.07(+1.50%) |
Feb 03, 2022 | 4.560 | 4.720 | 4.670 | 95,422 | +0.01(+0.21%) | |
Feb 02, 2022 | 4.700 | 4.700 | 4.500 | 4.660 | 66,633 | -0.07(-1.48%) |
Feb 01, 2022 | 4.430 | 4.740 | 4.418 | 4.730 | 92,135 | +0.31(+7.01%) |
Jan 31, 2022 | 4.180 | 4.420 | 94,279 | +0.18(+4.25%) | ||
Jan 28, 2022 | 4.070 | 4.250 | 4.040 | 4.240 | 112,084 | +0.13(+3.16%) |
Jan 27, 2022 | 4.230 | 4.245 | 4.100 | 4.110 | 91,478 | -0.11(-2.61%) |
Jan 26, 2022 | 4.380 | 4.400 | 4.170 | 4.220 | 115,425 | -0.12(-2.76%) |
Jan 25, 2022 | 4.330 | 4.450 | 4.250 | 4.340 | 111,330 | -0.04(-0.91%) |
Jan 24, 2022 | 4.210 | 4.410 | 4.140 | 4.380 | 554,087 | +0.04(+0.92%) |
Jan 21, 2022 | 4.420 | 4.500 | 4.300 | 4.340 | 167,175 | -0.12(-2.69%) |
Jan 20, 2022 | 4.510 | 4.600 | 4.450 | 4.460 | 69,636 | -0.06(-1.33%) |
Jan 19, 2022 | 4.600 | 4.650 | 4.470 | 4.520 | 108,938 | -0.08(-1.74%) |
Jan 18, 2022 | 4.790 | 4.870 | 4.580 | 4.600 | 107,894 | -0.22(-4.56%) |
Jan 14, 2022 | 4.820 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.830 | 4.910 | 4.710 | 4.770 | 103,125 | -0.05(-1.04%) |
Jan 12, 2022 | 4.940 | 4.980 | 4.790 | 4.820 | 81,408 | -0.09(-1.83%) |
Jan 11, 2022 | 4.760 | 4.917 | 4.750 | 4.910 | 100,623 | +0.15(+3.15%) |
Jan 10, 2022 | 4.860 | 4.880 | 4.700 | 4.760 | 108,495 | -0.09(-1.86%) |
Jan 07, 2022 | 4.850 | 4.920 | 4.810 | 4.850 | 89,317 | +0.05(+1.04%) |
Jan 06, 2022 | 4.870 | 4.920 | 4.690 | 4.800 | 181,460 | -0.07(-1.44%) |
Jan 05, 2022 | 5.000 | 5.120 | 4.850 | 4.870 | 155,277 | -0.16(-3.18%) |
Jan 04, 2022 | 5.180 | 5.210 | 4.940 | 5.030 | 179,433 | -0.13(-2.52%) |