Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.470 | 4.560 | 4.130 | 4.150 | 212,782 | -0.32(-7.16%) |
Mar 30, 2022 | 4.240 | 4.720 | 4.200 | 4.470 | 355,425 | +0.15(+3.47%) |
Mar 29, 2022 | 4.150 | 4.400 | 4.091 | 4.320 | 127,331 | +0.15(+3.60%) |
Mar 28, 2022 | 4.270 | 4.350 | 3.970 | 4.170 | 438,299 | -0.10(-2.34%) |
Mar 25, 2022 | 4.330 | 4.330 | 4.170 | 4.270 | 139,375 | -0.07(-1.61%) |
Mar 24, 2022 | 4.380 | 4.430 | 4.200 | 4.340 | 166,929 | -0.03(-0.69%) |
Mar 23, 2022 | 4.330 | 4.555 | 4.250 | 4.370 | 215,562 | -0.01(-0.23%) |
Mar 22, 2022 | 4.290 | 4.430 | 4.140 | 4.380 | 433,535 | +0.28(+6.83%) |
Mar 21, 2022 | 4.250 | 4.310 | 4.010 | 4.100 | 250,960 | -0.25(-5.75%) |
Mar 18, 2022 | 3.870 | 4.440 | 3.870 | 4.350 | 606,595 | +0.41(+10.41%) |
Mar 17, 2022 | 3.630 | 4.080 | 3.570 | 3.940 | 404,675 | +0.30(+8.24%) |
Mar 16, 2022 | 3.490 | 3.670 | 3.430 | 3.640 | 186,235 | +0.23(+6.74%) |
Mar 15, 2022 | 3.300 | 3.430 | 3.220 | 3.410 | 233,744 | +0.07(+2.10%) |
Mar 14, 2022 | 3.670 | 3.670 | 3.310 | 3.340 | 316,224 | -0.32(-8.74%) |
Mar 11, 2022 | 3.760 | 3.870 | 3.640 | 3.660 | 202,563 | -0.10(-2.66%) |
Mar 10, 2022 | 3.660 | 3.780 | 3.595 | 3.760 | 166,932 | +0.09(+2.45%) |
Mar 09, 2022 | 3.510 | 3.700 | 3.490 | 3.670 | 340,834 | +0.22(+6.38%) |
Mar 08, 2022 | 3.510 | 3.540 | 3.310 | 3.450 | 183,137 | -0.06(-1.71%) |
Mar 07, 2022 | 3.300 | 3.570 | 3.300 | 3.510 | 218,808 | +0.15(+4.46%) |
Mar 04, 2022 | 3.430 | 3.490 | 3.330 | 3.360 | 194,806 | -0.10(-2.89%) |
Mar 03, 2022 | 3.760 | 3.760 | 3.440 | 3.460 | 298,598 | -0.21(-5.72%) |
Mar 02, 2022 | 3.900 | 3.950 | 3.530 | 3.670 | 416,966 | -0.08(-2.13%) |
Mar 01, 2022 | 3.360 | 4.040 | 3.300 | 3.750 | 1,764,714 | +0.39(+11.61%) |
Feb 28, 2022 | 3.270 | 3.450 | 3.210 | 3.360 | 149,185 | +0.04(+1.20%) |
Feb 25, 2022 | 3.320 | 3.330 | 3.210 | 3.320 | 199,342 | +0.06(+1.84%) |
Feb 24, 2022 | 2.930 | 3.290 | 2.840 | 3.260 | 301,815 | +0.21(+6.89%) |
Feb 23, 2022 | 3.200 | 3.270 | 3.000 | 3.050 | 391,239 | -0.13(-4.09%) |
Feb 22, 2022 | 3.250 | 3.340 | 3.140 | 3.180 | 430,121 | -0.20(-5.92%) |
Feb 18, 2022 | 3.380 | 0 | -0.20(-5.59%) | |||
Feb 17, 2022 | 3.630 | 3.760 | 3.535 | 3.580 | 230,900 | -0.10(-2.72%) |
Feb 16, 2022 | 3.530 | 3.690 | 3.530 | 3.680 | 184,945 | +0.09(+2.51%) |
Feb 15, 2022 | 3.550 | 3.600 | 3.420 | 3.590 | 413,361 | +0.13(+3.76%) |
Feb 14, 2022 | 3.820 | 3.820 | 3.420 | 3.460 | 349,095 | -0.20(-5.46%) |
Feb 11, 2022 | 3.790 | 3.948 | 3.640 | 3.660 | 555,010 | -0.13(-3.43%) |
Feb 10, 2022 | 3.560 | 4.000 | 3.500 | 3.790 | 1,129,417 | +0.18(+4.99%) |
Feb 09, 2022 | 3.130 | 3.820 | 3.110 | 3.610 | 1,053,687 | +0.52(+16.83%) |
Feb 08, 2022 | 3.240 | 3.350 | 3.050 | 3.090 | 442,827 | -0.17(-5.21%) |
Feb 07, 2022 | 3.180 | 3.370 | 3.160 | 3.260 | 506,627 | +0.08(+2.52%) |
Feb 04, 2022 | 3.440 | 3.440 | 3.070 | 3.180 | 579,628 | -0.20(-5.92%) |
Feb 03, 2022 | 3.210 | 3.470 | 3.380 | 468,832 | +0.02(+0.60%) | |
Feb 02, 2022 | 3.560 | 3.560 | 3.320 | 3.360 | 647,651 | -0.28(-7.69%) |
Feb 01, 2022 | 3.270 | 3.670 | 3.150 | 3.640 | 1,141,088 | +0.31(+9.31%) |
Jan 31, 2022 | 2.930 | 3.340 | 3.330 | 921,946 | +0.40(+13.65%) | |
Jan 28, 2022 | 2.880 | 2.980 | 2.880 | 2.930 | 352,040 | +0.05(+1.74%) |
Jan 27, 2022 | 3.380 | 3.410 | 2.830 | 2.880 | 1,387,079 | -0.37(-11.38%) |
Jan 26, 2022 | 3.070 | 3.440 | 3.070 | 3.250 | 2,037,759 | +0.21(+6.91%) |
Jan 25, 2022 | 3.090 | 3.143 | 2.860 | 3.040 | 683,541 | -0.06(-1.94%) |
Jan 24, 2022 | 3.230 | 3.350 | 2.775 | 3.100 | 1,721,137 | -0.14(-4.32%) |
Jan 21, 2022 | 2.920 | 3.380 | 2.900 | 3.240 | 2,759,156 | +0.28(+9.46%) |
Jan 20, 2022 | 2.780 | 3.170 | 2.752 | 2.960 | 5,538,231 | +0.24(+8.82%) |
Jan 19, 2022 | 2.350 | 2.870 | 2.350 | 2.720 | 13,963,703 | +0.50(+22.52%) |
Jan 18, 2022 | 2.250 | 2.250 | 2.140 | 2.220 | 351,597 | -0.05(-2.20%) |
Jan 14, 2022 | 2.270 | 0 | -0.05(-2.16%) | |||
Jan 13, 2022 | 2.340 | 2.340 | 2.250 | 2.320 | 248,755 | -0.01(-0.43%) |
Jan 12, 2022 | 2.350 | 2.418 | 2.260 | 2.330 | 258,837 | +0.03(+1.30%) |
Jan 11, 2022 | 2.240 | 2.355 | 2.230 | 2.300 | 129,562 | +0.04(+1.77%) |
Jan 10, 2022 | 2.300 | 2.300 | 2.170 | 2.260 | 395,696 | -0.03(-1.31%) |
Jan 07, 2022 | 2.300 | 2.330 | 2.260 | 2.290 | 221,910 | -0.03(-1.29%) |
Jan 06, 2022 | 2.380 | 2.450 | 2.300 | 2.320 | 344,280 | -0.08(-3.33%) |
Jan 05, 2022 | 2.570 | 2.570 | 2.400 | 2.400 | 650,238 | -0.22(-8.40%) |
Jan 04, 2022 | 2.680 | 2.680 | 2.527 | 2.620 | 286,821 | -0.05(-1.87%) |