Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.420 | 4.555 | 4.260 | 4.370 | 2,329,801 | +0.09(+2.10%) |
Mar 30, 2022 | 4.510 | 4.535 | 4.250 | 4.280 | 945,892 | -0.17(-3.82%) |
Mar 29, 2022 | 4.480 | 4.520 | 4.410 | 4.450 | 2,150,403 | +0.05(+1.14%) |
Mar 28, 2022 | 4.430 | 4.495 | 4.320 | 4.400 | 927,533 | +0.04(+0.92%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.245 | 4.360 | 1,163,278 | -0.07(-1.58%) |
Mar 24, 2022 | 4.390 | 4.490 | 4.365 | 4.430 | 1,086,037 | +0.16(+3.75%) |
Mar 23, 2022 | 4.240 | 4.440 | 4.170 | 4.270 | 682,623 | -0.03(-0.70%) |
Mar 22, 2022 | 4.160 | 4.380 | 4.105 | 4.300 | 986,540 | +0.18(+4.37%) |
Mar 21, 2022 | 4.210 | 4.240 | 4.065 | 4.120 | 729,179 | -0.16(-3.74%) |
Mar 18, 2022 | 4.450 | 4.480 | 4.250 | 4.280 | 1,534,667 | -0.18(-4.04%) |
Mar 17, 2022 | 4.330 | 4.530 | 4.320 | 4.460 | 1,065,577 | +0.08(+1.83%) |
Mar 16, 2022 | 4.390 | 4.430 | 4.265 | 4.380 | 904,924 | +0.07(+1.62%) |
Mar 15, 2022 | 4.210 | 4.320 | 4.150 | 4.310 | 576,869 | +0.10(+2.38%) |
Mar 14, 2022 | 4.480 | 4.480 | 4.150 | 4.210 | 963,118 | -0.26(-5.82%) |
Mar 11, 2022 | 4.560 | 4.650 | 4.465 | 4.470 | 943,502 | -0.05(-1.11%) |
Mar 10, 2022 | 4.460 | 4.540 | 4.395 | 4.520 | 546,719 | -0.02(-0.44%) |
Mar 09, 2022 | 4.280 | 4.590 | 4.280 | 4.540 | 1,232,973 | +0.37(+8.87%) |
Mar 08, 2022 | 4.090 | 4.310 | 4.035 | 4.170 | 809,888 | +0.06(+1.46%) |
Mar 07, 2022 | 4.100 | 4.220 | 4.070 | 4.110 | 834,301 | +0.02(+0.49%) |
Mar 04, 2022 | 4.160 | 4.280 | 4.060 | 4.090 | 463,078 | -0.15(-3.54%) |
Mar 03, 2022 | 4.480 | 4.510 | 4.200 | 4.240 | 804,189 | -0.24(-5.36%) |
Mar 02, 2022 | 4.400 | 4.520 | 4.360 | 4.480 | 617,050 | +0.09(+2.05%) |
Mar 01, 2022 | 4.420 | 4.500 | 4.335 | 4.390 | 955,581 | -0.02(-0.45%) |
Feb 28, 2022 | 4.510 | 4.570 | 4.390 | 4.410 | 1,212,005 | -0.18(-3.92%) |
Feb 25, 2022 | 4.470 | 4.590 | 4.365 | 4.590 | 1,125,364 | +0.15(+3.38%) |
Feb 24, 2022 | 4.030 | 4.460 | 4.010 | 4.440 | 1,302,462 | +0.22(+5.21%) |
Feb 23, 2022 | 4.460 | 4.460 | 4.192 | 4.220 | 1,041,750 | -0.01(-0.24%) |
Feb 22, 2022 | 4.130 | 4.335 | 4.130 | 4.230 | 1,007,483 | +0.01(+0.24%) |
Feb 18, 2022 | 4.220 | 0 | -0.14(-3.21%) | |||
Feb 17, 2022 | 4.430 | 4.460 | 4.290 | 4.360 | 911,160 | -0.14(-3.11%) |
Feb 16, 2022 | 4.510 | 4.580 | 4.405 | 4.500 | 615,408 | -0.05(-1.10%) |
Feb 15, 2022 | 4.390 | 4.665 | 4.390 | 4.550 | 1,101,832 | +0.30(+7.06%) |
Feb 14, 2022 | 4.230 | 4.360 | 4.180 | 4.250 | 797,170 | +0.04(+0.95%) |
Feb 11, 2022 | 4.330 | 4.430 | 4.190 | 4.210 | 1,015,389 | -0.13(-3.00%) |
Feb 10, 2022 | 4.260 | 4.550 | 4.230 | 4.340 | 918,892 | -0.05(-1.14%) |
Feb 09, 2022 | 4.175 | 4.400 | 4.175 | 4.390 | 1,003,288 | +0.17(+4.03%) |
Feb 08, 2022 | 4.110 | 4.230 | 4.040 | 4.220 | 959,313 | +0.10(+2.43%) |
Feb 07, 2022 | 3.900 | 4.130 | 3.890 | 4.120 | 993,585 | +0.23(+5.91%) |
Feb 04, 2022 | 3.890 | 3.960 | 3.735 | 3.890 | 1,292,763 | +0.05(+1.30%) |
Feb 03, 2022 | 3.920 | 3.840 | 768,817 | -0.12(-3.03%) | ||
Feb 02, 2022 | 4.240 | 4.270 | 3.940 | 3.960 | 686,175 | -0.25(-5.94%) |
Feb 01, 2022 | 4.110 | 4.310 | 4.055 | 4.210 | 1,419,231 | +0.13(+3.19%) |
Jan 31, 2022 | 3.860 | 4.080 | 1,604,487 | +0.23(+5.97%) | ||
Jan 28, 2022 | 3.690 | 3.860 | 3.590 | 3.850 | 1,104,484 | +0.16(+4.34%) |
Jan 27, 2022 | 4.040 | 4.055 | 3.670 | 3.690 | 1,357,347 | -0.29(-7.29%) |
Jan 26, 2022 | 4.010 | 4.220 | 3.930 | 3.980 | 1,961,177 | +0.02(+0.51%) |
Jan 25, 2022 | 4.030 | 4.080 | 3.860 | 3.960 | 826,389 | -0.13(-3.18%) |
Jan 24, 2022 | 4.000 | 4.120 | 3.750 | 4.090 | 1,922,750 | +0.07(+1.74%) |
Jan 21, 2022 | 4.080 | 4.200 | 4.020 | 4.020 | 1,062,934 | -0.12(-2.90%) |
Jan 20, 2022 | 4.320 | 4.440 | 4.130 | 4.140 | 605,443 | -0.12(-2.82%) |
Jan 19, 2022 | 4.250 | 4.418 | 4.250 | 4.260 | 951,226 | +0.04(+0.95%) |
Jan 18, 2022 | 4.390 | 4.390 | 4.210 | 4.220 | 938,877 | -0.22(-4.95%) |
Jan 14, 2022 | 4.440 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.520 | 4.600 | 4.335 | 4.410 | 1,683,393 | -0.06(-1.34%) |
Jan 12, 2022 | 4.720 | 4.840 | 4.470 | 4.470 | 1,089,594 | -0.25(-5.30%) |
Jan 11, 2022 | 4.740 | 4.900 | 4.670 | 4.720 | 1,286,767 | +0.00(+0.00%) |
Jan 10, 2022 | 4.760 | 4.920 | 4.530 | 4.720 | 1,456,119 | -0.10(-2.07%) |
Jan 07, 2022 | 5.020 | 5.170 | 4.810 | 4.820 | 1,551,027 | -0.22(-4.37%) |
Jan 06, 2022 | 4.970 | 5.110 | 4.835 | 5.040 | 1,191,359 | +0.07(+1.41%) |
Jan 05, 2022 | 5.300 | 5.370 | 4.955 | 4.970 | 1,033,421 | -0.39(-7.28%) |
Jan 04, 2022 | 5.680 | 5.690 | 5.305 | 5.360 | 780,938 | -0.29(-5.13%) |