Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 4.922 | 0 | +0.08(+1.69%) | |||
Mar 29, 2022 | 4.834 | 4.840 | 4.704 | 4.840 | 3,105 | -0.05(-1.05%) |
Mar 25, 2022 | 4.892 | 75 | +0.24(+5.20%) | |||
Mar 24, 2022 | 4.330 | 4.650 | 4.300 | 4.650 | 7,379 | +0.31(+7.19%) |
Mar 23, 2022 | 4.338 | 4.433 | 4.338 | 4.338 | 600 | -0.04(-0.84%) |
Mar 22, 2022 | 4.330 | 4.375 | 4.330 | 4.375 | 2,317 | +0.03(+0.80%) |
Mar 21, 2022 | 4.301 | 4.340 | 4.280 | 4.340 | 4,198 | +0.02(+0.46%) |
Mar 18, 2022 | 4.250 | 4.349 | 4.250 | 4.320 | 5,375 | +0.09(+2.09%) |
Mar 17, 2022 | 4.165 | 4.232 | 4.070 | 4.232 | 2,501 | +0.16(+3.96%) |
Mar 16, 2022 | 4.038 | 4.070 | 4.031 | 4.070 | 6,775 | +0.18(+4.75%) |
Mar 15, 2022 | 3.869 | 3.886 | 3.818 | 3.886 | 5,607 | +0.06(+1.44%) |
Mar 14, 2022 | 3.900 | 3.936 | 3.830 | 3.830 | 3,713 | -0.24(-5.93%) |
Mar 11, 2022 | 4.072 | 4.072 | 4.047 | 4.072 | 538 | +0.02(+0.54%) |
Mar 10, 2022 | 4.050 | 4.050 | 4.041 | 4.050 | 2,394 | +0.00(+0.00%) |
Mar 09, 2022 | 4.106 | 4.115 | 4.050 | 4.050 | 7,850 | +0.02(+0.49%) |
Mar 08, 2022 | 4.002 | 4.041 | 4.000 | 4.030 | 5,368 | +0.02(+0.61%) |
Mar 07, 2022 | 4.018 | 4.018 | 3.990 | 4.006 | 12,766 | -0.02(-0.54%) |
Mar 04, 2022 | 4.027 | 4.035 | 4.027 | 4.028 | 1,589 | -0.16(-3.75%) |
Mar 03, 2022 | 4.182 | 4.184 | 4.160 | 4.184 | 1,599 | -0.04(-1.03%) |
Mar 02, 2022 | 4.209 | 4.228 | 4.186 | 4.228 | 1,331 | +0.05(+1.22%) |
Mar 01, 2022 | 4.250 | 4.250 | 4.158 | 4.177 | 2,461 | -0.04(-0.90%) |
Feb 28, 2022 | 4.305 | 4.305 | 4.181 | 4.215 | 944 | -0.03(-0.80%) |
Feb 25, 2022 | 4.153 | 4.249 | 4.153 | 4.249 | 250 | +0.11(+2.64%) |
Feb 24, 2022 | 3.959 | 4.142 | 3.881 | 4.140 | 4,442 | +0.01(+0.17%) |
Feb 23, 2022 | 4.133 | 4.155 | 4.000 | 4.133 | 1,240 | -0.01(-0.28%) |
Feb 22, 2022 | 4.250 | 4.250 | 4.250 | 4.144 | 941 | -0.15(-3.39%) |
Feb 18, 2022 | 4.290 | 0 | -0.39(-8.33%) | |||
Feb 16, 2022 | 4.680 | 70 | +0.07(+1.46%) | |||
Feb 15, 2022 | 4.620 | 4.650 | 4.000 | 4.613 | 4,136 | -0.03(-0.54%) |
Feb 14, 2022 | 4.638 | 4.638 | 4.600 | 4.638 | 422 | -0.04(-0.85%) |
Feb 11, 2022 | 4.735 | 4.735 | 4.678 | 4.678 | 2,268 | +0.06(+1.20%) |
Feb 10, 2022 | 4.683 | 4.720 | 4.543 | 4.622 | 3,474 | +0.04(+0.91%) |
Feb 09, 2022 | 4.430 | 4.600 | 4.350 | 4.580 | 7,121 | +0.27(+6.27%) |
Feb 08, 2022 | 4.310 | 4.310 | 4.310 | 4.310 | 1,291 | -0.01(-0.33%) |
Feb 07, 2022 | 4.380 | 4.382 | 4.316 | 4.324 | 1,852 | -0.18(-3.91%) |
Feb 04, 2022 | 4.200 | 4.500 | 0.0016 | 4.500 | 10,930 | +0.29(+6.80%) |
Feb 03, 2022 | 4.227 | 4.250 | 4.213 | 4.213 | 1,093 | -0.17(-3.80%) |
Feb 02, 2022 | 4.427 | 4.427 | 4.380 | 4.380 | 800 | -0.09(-1.91%) |
Feb 01, 2022 | 4.500 | 4.503 | 4.400 | 4.465 | 3,799 | +0.13(+2.92%) |
Jan 31, 2022 | 4.201 | 4.381 | 4.112 | 4.339 | 7,301 | +0.23(+5.53%) |
Jan 28, 2022 | 4.000 | 4.115 | 4.000 | 4.112 | 4,342 | +0.05(+1.27%) |
Jan 27, 2022 | 4.158 | 4.159 | 4.060 | 4.060 | 13,787 | -0.08(-1.93%) |
Jan 26, 2022 | 4.320 | 4.325 | 4.140 | 4.140 | 6,614 | -0.14(-3.27%) |
Jan 25, 2022 | 4.169 | 4.280 | 4.161 | 4.280 | 4,023 | +0.00(+0.00%) |
Jan 24, 2022 | 4.200 | 4.280 | 4.152 | 4.280 | 22,076 | -0.05(-1.19%) |
Jan 21, 2022 | 4.310 | 4.332 | 4.300 | 4.332 | 1,787 | -0.11(-2.40%) |
Jan 20, 2022 | 4.543 | 4.620 | 4.438 | 4.438 | 11,127 | -0.08(-1.76%) |
Jan 19, 2022 | 4.553 | 4.553 | 4.518 | 4.518 | 3,475 | -0.10(-2.22%) |
Jan 18, 2022 | 4.710 | 4.710 | 4.612 | 4.620 | 4,612 | -0.09(-1.94%) |
Jan 14, 2022 | 4.712 | 0 | -0.11(-2.26%) | |||
Jan 13, 2022 | 4.930 | 4.930 | 4.821 | 4.821 | 8,750 | -0.11(-2.19%) |
Jan 12, 2022 | 5.050 | 5.050 | 4.928 | 4.928 | 2,575 | -0.07(-1.35%) |
Jan 11, 2022 | 4.954 | 5.004 | 4.886 | 4.996 | 5,664 | +0.15(+3.10%) |
Jan 10, 2022 | 4.900 | 4.900 | 4.810 | 4.846 | 5,014 | +0.09(+1.80%) |
Jan 07, 2022 | 4.750 | 4.807 | 4.700 | 4.760 | 14,352 | +0.06(+1.28%) |
Jan 06, 2022 | 4.772 | 4.772 | 4.700 | 4.700 | 1,039 | -0.09(-1.88%) |
Jan 05, 2022 | 5.000 | 5.000 | 4.790 | 4.790 | 1,650 | -0.15(-3.04%) |
Jan 04, 2022 | 4.900 | 5.000 | 4.900 | 4.940 | 15,032 | +0.44(+9.78%) |