Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.240 | 4.240 | 4.030 | 4.050 | 540,029 | -0.07(-1.70%) |
Mar 30, 2022 | 4.260 | 4.300 | 4.110 | 4.120 | 685,651 | -0.14(-3.29%) |
Mar 29, 2022 | 4.100 | 4.280 | 4.100 | 4.260 | 733,537 | +0.18(+4.41%) |
Mar 28, 2022 | 4.130 | 4.200 | 3.950 | 4.080 | 812,559 | -0.07(-1.69%) |
Mar 25, 2022 | 4.360 | 4.370 | 4.120 | 4.150 | 713,130 | -0.23(-5.25%) |
Mar 24, 2022 | 4.360 | 4.380 | 4.260 | 4.380 | 1,038,353 | +0.05(+1.15%) |
Mar 23, 2022 | 4.480 | 4.501 | 4.300 | 4.330 | 996,491 | -0.16(-3.56%) |
Mar 22, 2022 | 4.310 | 4.575 | 4.310 | 4.490 | 953,555 | +0.18(+4.18%) |
Mar 21, 2022 | 4.330 | 4.425 | 4.225 | 4.310 | 1,270,955 | -0.06(-1.37%) |
Mar 18, 2022 | 4.230 | 4.450 | 4.200 | 4.370 | 1,144,081 | +0.05(+1.16%) |
Mar 17, 2022 | 4.000 | 4.320 | 3.960 | 4.320 | 1,321,373 | +0.31(+7.73%) |
Mar 16, 2022 | 3.840 | 4.040 | 3.811 | 4.010 | 1,377,772 | +0.22(+5.80%) |
Mar 15, 2022 | 3.800 | 3.835 | 3.610 | 3.790 | 1,425,428 | -0.03(-0.79%) |
Mar 14, 2022 | 4.080 | 4.124 | 3.785 | 3.820 | 1,834,640 | -0.42(-9.91%) |
Mar 11, 2022 | 4.500 | 4.520 | 4.240 | 4.240 | 763,549 | -0.28(-6.19%) |
Mar 10, 2022 | 4.450 | 4.550 | 4.300 | 4.520 | 1,078,094 | -0.11(-2.38%) |
Mar 09, 2022 | 4.860 | 4.925 | 4.500 | 4.630 | 2,443,481 | -0.16(-3.34%) |
Mar 08, 2022 | 4.780 | 4.970 | 4.690 | 4.790 | 1,149,439 | +0.00(+0.00%) |
Mar 07, 2022 | 4.520 | 4.825 | 4.520 | 4.790 | 1,208,145 | +0.24(+5.27%) |
Mar 04, 2022 | 4.660 | 4.795 | 4.520 | 4.550 | 821,951 | -0.17(-3.60%) |
Mar 03, 2022 | 4.860 | 5.090 | 4.680 | 4.720 | 1,191,339 | -0.09(-1.87%) |
Mar 02, 2022 | 4.680 | 4.850 | 4.330 | 4.810 | 1,996,049 | +0.03(+0.63%) |
Mar 01, 2022 | 4.700 | 4.825 | 4.570 | 4.780 | 1,718,914 | +0.07(+1.49%) |
Feb 28, 2022 | 4.500 | 4.715 | 4.460 | 4.710 | 1,204,717 | +0.17(+3.74%) |
Feb 25, 2022 | 4.530 | 4.580 | 4.440 | 4.540 | 951,635 | +0.06(+1.34%) |
Feb 24, 2022 | 4.100 | 4.500 | 4.008 | 4.480 | 1,064,227 | +0.23(+5.41%) |
Feb 23, 2022 | 4.560 | 4.584 | 4.235 | 4.250 | 665,788 | -0.22(-4.92%) |
Feb 22, 2022 | 4.600 | 4.620 | 4.365 | 4.470 | 1,080,169 | -0.16(-3.46%) |
Feb 18, 2022 | 4.630 | 0 | -0.07(-1.49%) | |||
Feb 17, 2022 | 4.880 | 4.930 | 4.650 | 4.700 | 674,356 | -0.25(-5.05%) |
Feb 16, 2022 | 4.910 | 4.960 | 4.800 | 4.950 | 730,883 | +0.02(+0.41%) |
Feb 15, 2022 | 4.650 | 4.960 | 4.650 | 4.930 | 1,033,087 | +0.36(+7.88%) |
Feb 14, 2022 | 4.310 | 4.585 | 4.290 | 4.570 | 1,254,383 | +0.24(+5.54%) |
Feb 11, 2022 | 4.450 | 4.580 | 4.302 | 4.330 | 736,895 | -0.12(-2.70%) |
Feb 10, 2022 | 4.510 | 4.625 | 4.405 | 4.450 | 1,182,356 | -0.07(-1.55%) |
Feb 09, 2022 | 4.260 | 4.555 | 4.250 | 4.520 | 1,208,419 | +0.32(+7.62%) |
Feb 08, 2022 | 4.160 | 4.280 | 4.140 | 4.200 | 2,422,250 | +0.00(+0.00%) |
Feb 07, 2022 | 4.300 | 4.395 | 4.170 | 4.200 | 1,792,960 | -0.06(-1.41%) |
Feb 04, 2022 | 4.260 | 4.325 | 4.171 | 4.260 | 764,615 | +0.01(+0.24%) |
Feb 03, 2022 | 4.240 | 4.250 | 1,049,721 | -0.06(-1.39%) | ||
Feb 02, 2022 | 4.570 | 4.570 | 4.290 | 4.310 | 806,728 | -0.22(-4.86%) |
Feb 01, 2022 | 4.590 | 4.610 | 4.370 | 4.530 | 908,268 | -0.03(-0.66%) |
Jan 31, 2022 | 4.150 | 4.560 | 4.560 | 1,098,752 | +0.41(+9.88%) | |
Jan 28, 2022 | 4.020 | 4.160 | 3.930 | 4.150 | 1,097,040 | +0.11(+2.72%) |
Jan 27, 2022 | 4.310 | 4.365 | 4.030 | 4.040 | 1,138,422 | -0.23(-5.39%) |
Jan 26, 2022 | 4.480 | 4.550 | 4.245 | 4.270 | 964,378 | -0.10(-2.29%) |
Jan 25, 2022 | 4.400 | 4.600 | 4.290 | 4.370 | 1,179,441 | -0.09(-2.02%) |
Jan 24, 2022 | 4.090 | 4.470 | 3.960 | 4.460 | 1,999,353 | +0.12(+2.76%) |
Jan 21, 2022 | 4.600 | 4.633 | 4.330 | 4.340 | 1,883,689 | -0.31(-6.67%) |
Jan 20, 2022 | 4.690 | 4.930 | 4.640 | 4.650 | 1,257,439 | -0.02(-0.43%) |
Jan 19, 2022 | 4.940 | 4.940 | 4.650 | 4.670 | 878,941 | -0.11(-2.30%) |
Jan 18, 2022 | 4.850 | 5.040 | 4.770 | 4.780 | 893,846 | -0.20(-4.02%) |
Jan 14, 2022 | 4.980 | 0 | -0.06(-1.19%) | |||
Jan 13, 2022 | 5.240 | 5.240 | 5.020 | 5.040 | 799,726 | -0.19(-3.63%) |
Jan 12, 2022 | 5.480 | 5.560 | 5.230 | 5.230 | 648,908 | -0.16(-2.97%) |
Jan 11, 2022 | 5.250 | 5.470 | 5.145 | 5.390 | 1,414,364 | +0.18(+3.45%) |
Jan 10, 2022 | 5.150 | 5.215 | 4.940 | 5.210 | 1,345,118 | -0.02(-0.38%) |
Jan 07, 2022 | 5.300 | 5.445 | 5.150 | 5.230 | 1,164,705 | -0.08(-1.51%) |
Jan 06, 2022 | 5.550 | 5.600 | 5.240 | 5.310 | 1,906,912 | -0.25(-4.50%) |
Jan 05, 2022 | 5.800 | 5.910 | 5.540 | 5.560 | 1,068,990 | -0.34(-5.76%) |
Jan 04, 2022 | 5.910 | 6.010 | 5.570 | 5.900 | 1,466,918 | +0.01(+0.17%) |