Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.156 | 4.169 | 4.122 | 4.122 | 1,085,407 | -0.05(-1.23%) |
Mar 30, 2022 | 4.130 | 4.190 | 4.130 | 4.173 | 4,819,280 | +0.07(+1.67%) |
Mar 29, 2022 | 4.130 | 4.156 | 4.079 | 4.104 | 1,467,355 | +0.06(+1.49%) |
Mar 28, 2022 | 4.044 | 4.053 | 4.001 | 4.044 | 1,963,912 | +0.08(+1.95%) |
Mar 25, 2022 | 3.933 | 3.984 | 3.915 | 3.967 | 1,643,275 | +0.02(+0.43%) |
Mar 24, 2022 | 3.915 | 3.950 | 3.898 | 3.950 | 899,731 | +0.04(+1.10%) |
Mar 23, 2022 | 3.924 | 3.937 | 3.907 | 3.907 | 1,200,527 | -0.07(-1.73%) |
Mar 22, 2022 | 3.976 | 3.993 | 3.958 | 3.976 | 1,137,837 | +0.04(+1.09%) |
Mar 21, 2022 | 3.950 | 3.956 | 3.907 | 3.933 | 969,810 | +0.01(+0.22%) |
Mar 18, 2022 | 3.873 | 3.946 | 3.847 | 3.924 | 2,028,404 | -0.03(-0.87%) |
Mar 17, 2022 | 3.890 | 3.967 | 3.885 | 3.958 | 2,010,018 | +0.10(+2.67%) |
Mar 16, 2022 | 3.830 | 3.872 | 3.778 | 3.855 | 2,345,291 | +0.09(+2.28%) |
Mar 15, 2022 | 3.752 | 3.778 | 3.727 | 3.769 | 2,244,913 | +0.05(+1.39%) |
Mar 14, 2022 | 3.735 | 3.752 | 3.709 | 3.718 | 1,555,593 | +0.03(+0.93%) |
Mar 11, 2022 | 3.735 | 3.752 | 3.666 | 3.684 | 1,985,902 | -0.05(-1.38%) |
Mar 10, 2022 | 3.727 | 3.761 | 3.709 | 3.735 | 2,835,150 | +0.00(+0.00%) |
Mar 09, 2022 | 3.692 | 3.757 | 3.692 | 3.735 | 3,972,142 | +0.15(+4.32%) |
Mar 08, 2022 | 3.649 | 3.649 | 3.546 | 3.581 | 4,214,597 | +0.04(+1.21%) |
Mar 07, 2022 | 3.624 | 3.624 | 3.520 | 3.538 | 4,172,376 | -0.13(-3.51%) |
Mar 04, 2022 | 3.718 | 3.731 | 3.649 | 3.666 | 2,746,002 | -0.26(-6.56%) |
Mar 03, 2022 | 3.950 | 3.967 | 3.915 | 3.924 | 2,600,584 | -0.14(-3.38%) |
Mar 02, 2022 | 4.019 | 4.087 | 4.019 | 4.061 | 2,508,698 | +0.07(+1.72%) |
Mar 01, 2022 | 4.096 | 4.130 | 3.967 | 3.993 | 3,675,698 | -0.04(-1.06%) |
Feb 28, 2022 | 4.061 | 4.087 | 4.010 | 4.036 | 3,132,836 | -0.03(-0.84%) |
Feb 25, 2022 | 4.044 | 4.096 | 4.053 | 4.070 | 2,950,898 | +0.08(+1.94%) |
Feb 24, 2022 | 3.967 | 4.001 | 3.911 | 3.993 | 3,142,277 | -0.07(-1.69%) |
Feb 23, 2022 | 4.113 | 4.134 | 4.053 | 4.061 | 1,946,918 | -0.04(-1.05%) |
Feb 22, 2022 | 4.070 | 4.126 | 4.061 | 4.104 | 2,718,952 | -0.09(-2.05%) |
Feb 18, 2022 | 4.190 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 4.207 | 4.216 | 4.173 | 4.199 | 2,267,111 | -0.04(-1.01%) |
Feb 16, 2022 | 4.207 | 4.259 | 4.207 | 4.242 | 3,093,923 | -0.03(-0.60%) |
Feb 15, 2022 | 4.225 | 4.276 | 4.225 | 4.268 | 2,505,859 | +0.08(+1.84%) |
Feb 14, 2022 | 4.207 | 4.216 | 4.147 | 4.190 | 7,721,116 | -0.02(-0.41%) |
Feb 11, 2022 | 4.268 | 4.310 | 4.190 | 4.207 | 4,468,555 | -0.04(-1.01%) |
Feb 10, 2022 | 4.268 | 4.302 | 4.233 | 4.250 | 4,063,456 | +0.00(+0.00%) |
Feb 09, 2022 | 4.216 | 4.250 | 4.216 | 4.250 | 2,264,633 | +0.07(+1.64%) |
Feb 08, 2022 | 4.147 | 4.190 | 4.140 | 4.182 | 2,773,042 | +0.10(+2.53%) |
Feb 07, 2022 | 4.053 | 4.104 | 4.044 | 4.079 | 1,004,849 | +0.02(+0.42%) |
Feb 04, 2022 | 4.036 | 4.079 | 4.019 | 4.061 | 1,731,135 | +0.01(+0.21%) |
Feb 03, 2022 | 4.044 | 4.036 | 4.053 | 1,918,363 | +0.06(+1.51%) | |
Feb 02, 2022 | 3.976 | 3.993 | 3.950 | 3.993 | 2,090,981 | +0.05(+1.31%) |
Feb 01, 2022 | 3.907 | 3.941 | 3.890 | 3.941 | 2,107,470 | -0.03(-0.65%) |
Jan 31, 2022 | 3.958 | 3.976 | 3.915 | 3.967 | 1,300,110 | -0.03(-0.65%) |
Jan 28, 2022 | 3.941 | 3.984 | 3.924 | 3.993 | 2,126,170 | +0.08(+1.97%) |
Jan 27, 2022 | 3.941 | 3.967 | 3.881 | 3.915 | 7,773,509 | +0.02(+0.44%) |
Jan 26, 2022 | 3.967 | 3.976 | 3.873 | 3.898 | 2,062,812 | -0.04(-1.09%) |
Jan 25, 2022 | 3.907 | 3.958 | 3.881 | 3.941 | 2,823,720 | +0.05(+1.32%) |
Jan 24, 2022 | 3.898 | 3.907 | 3.795 | 3.890 | 6,401,424 | +0.08(+2.03%) |
Jan 21, 2022 | 3.838 | 3.864 | 3.795 | 3.812 | 2,199,121 | -0.01(-0.22%) |
Jan 20, 2022 | 3.873 | 3.873 | 3.812 | 3.821 | 1,434,912 | -0.07(-1.77%) |
Jan 19, 2022 | 3.915 | 3.915 | 3.864 | 3.890 | 1,244,591 | -0.03(-0.66%) |
Jan 18, 2022 | 3.933 | 3.941 | 3.890 | 3.915 | 1,652,173 | -0.02(-0.44%) |
Jan 14, 2022 | 3.933 | 0 | +0.05(+1.33%) | |||
Jan 13, 2022 | 3.890 | 3.924 | 3.881 | 3.881 | 1,505,924 | +0.02(+0.44%) |
Jan 12, 2022 | 3.812 | 3.873 | 3.812 | 3.864 | 1,370,978 | +0.00(+0.00%) |
Jan 11, 2022 | 3.830 | 3.868 | 3.808 | 3.864 | 1,190,541 | +0.01(+0.22%) |
Jan 10, 2022 | 3.873 | 3.915 | 3.855 | 3.855 | 2,580,159 | +0.09(+2.28%) |
Jan 07, 2022 | 3.744 | 3.778 | 3.744 | 3.769 | 1,485,709 | +0.04(+1.15%) |
Jan 06, 2022 | 3.744 | 3.752 | 3.714 | 3.727 | 2,237,746 | +0.08(+2.12%) |
Jan 05, 2022 | 3.701 | 3.727 | 3.632 | 3.649 | 1,469,188 | -0.03(-0.93%) |
Jan 04, 2022 | 3.692 | 3.718 | 3.684 | 3.684 | 1,991,982 | -0.03(-0.69%) |