Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.750 | 3.940 | 3.750 | 3.820 | 81,826 | -0.15(-3.78%) |
Mar 30, 2022 | 3.850 | 3.970 | 3.850 | 3.970 | 34,541 | +0.01(+0.25%) |
Mar 29, 2022 | 3.850 | 4.144 | 3.850 | 3.960 | 122,555 | +0.05(+1.28%) |
Mar 28, 2022 | 3.950 | 3.999 | 3.800 | 3.910 | 48,319 | -0.07(-1.76%) |
Mar 25, 2022 | 3.920 | 4.100 | 3.800 | 3.980 | 139,308 | -0.16(-3.86%) |
Mar 24, 2022 | 3.920 | 4.280 | 3.920 | 4.140 | 101,058 | +0.15(+3.76%) |
Mar 23, 2022 | 3.930 | 4.010 | 3.905 | 3.990 | 19,212 | +0.09(+2.31%) |
Mar 22, 2022 | 3.930 | 4.010 | 3.820 | 3.900 | 56,554 | +0.00(+0.00%) |
Mar 21, 2022 | 4.030 | 4.060 | 3.850 | 3.900 | 31,470 | -0.19(-4.65%) |
Mar 18, 2022 | 3.860 | 4.090 | 3.820 | 4.090 | 40,377 | +0.19(+4.87%) |
Mar 17, 2022 | 3.820 | 3.903 | 3.820 | 3.900 | 21,581 | +0.09(+2.36%) |
Mar 16, 2022 | 3.900 | 4.006 | 3.810 | 3.810 | 21,730 | -0.11(-2.81%) |
Mar 15, 2022 | 3.860 | 3.990 | 3.860 | 3.920 | 28,388 | +0.03(+0.77%) |
Mar 14, 2022 | 3.950 | 3.990 | 3.822 | 3.890 | 23,010 | -0.18(-4.42%) |
Mar 11, 2022 | 4.050 | 4.120 | 3.910 | 4.070 | 17,716 | +0.07(+1.75%) |
Mar 10, 2022 | 4.140 | 4.140 | 3.903 | 4.000 | 16,003 | +0.01(+0.25%) |
Mar 09, 2022 | 4.090 | 4.140 | 3.990 | 3.990 | 10,755 | -0.11(-2.68%) |
Mar 08, 2022 | 4.180 | 4.180 | 3.871 | 4.100 | 25,016 | +0.10(+2.50%) |
Mar 07, 2022 | 3.850 | 4.050 | 3.850 | 4.000 | 76,352 | +0.08(+2.04%) |
Mar 04, 2022 | 3.960 | 4.060 | 3.910 | 3.920 | 51,637 | -0.14(-3.45%) |
Mar 03, 2022 | 4.060 | 4.120 | 4.020 | 4.060 | 18,927 | +0.00(+0.00%) |
Mar 02, 2022 | 4.060 | 4.120 | 4.020 | 4.060 | 10,898 | +0.02(+0.50%) |
Mar 01, 2022 | 4.110 | 4.160 | 4.017 | 4.040 | 20,997 | -0.11(-2.65%) |
Feb 28, 2022 | 3.950 | 4.150 | 3.890 | 4.150 | 22,112 | +0.21(+5.33%) |
Feb 25, 2022 | 3.800 | 4.080 | 3.940 | 3.940 | 74,937 | +0.03(+0.77%) |
Feb 24, 2022 | 3.950 | 4.000 | 3.860 | 3.910 | 48,407 | -0.19(-4.63%) |
Feb 23, 2022 | 4.090 | 4.140 | 4.015 | 4.100 | 57,637 | +0.05(+1.23%) |
Feb 22, 2022 | 4.000 | 4.090 | 3.950 | 4.050 | 40,614 | -0.04(-0.98%) |
Feb 18, 2022 | 4.090 | 0 | -0.03(-0.73%) | |||
Feb 17, 2022 | 4.110 | 4.151 | 4.045 | 4.120 | 20,163 | -0.05(-1.20%) |
Feb 16, 2022 | 4.008 | 4.200 | 4.008 | 4.170 | 27,302 | +0.08(+1.96%) |
Feb 15, 2022 | 4.114 | 4.114 | 3.960 | 4.090 | 32,888 | +0.06(+1.49%) |
Feb 14, 2022 | 4.000 | 4.100 | 3.970 | 4.030 | 20,413 | +0.01(+0.25%) |
Feb 11, 2022 | 4.050 | 4.050 | 3.950 | 4.020 | 22,331 | -0.05(-1.23%) |
Feb 10, 2022 | 4.010 | 4.100 | 4.000 | 4.070 | 10,527 | +0.00(+0.00%) |
Feb 09, 2022 | 4.020 | 4.125 | 4.020 | 4.070 | 11,224 | +0.06(+1.50%) |
Feb 08, 2022 | 4.010 | 4.060 | 4.000 | 4.010 | 18,697 | -0.04(-0.99%) |
Feb 07, 2022 | 4.020 | 4.100 | 3.956 | 4.050 | 45,941 | +0.00(+0.00%) |
Feb 04, 2022 | 3.990 | 4.180 | 3.850 | 4.050 | 58,339 | +0.12(+3.05%) |
Feb 03, 2022 | 4.000 | 4.070 | 3.930 | 42,786 | -0.09(-2.24%) | |
Feb 02, 2022 | 4.060 | 4.080 | 4.000 | 4.020 | 31,103 | -0.03(-0.74%) |
Feb 01, 2022 | 4.430 | 4.430 | 4.010 | 4.050 | 67,276 | -0.38(-8.58%) |
Jan 31, 2022 | 4.020 | 4.440 | 4.430 | 59,138 | +0.40(+9.93%) | |
Jan 28, 2022 | 4.000 | 4.100 | 3.890 | 4.030 | 34,806 | +0.03(+0.75%) |
Jan 27, 2022 | 4.070 | 4.210 | 3.895 | 4.000 | 61,734 | -0.02(-0.50%) |
Jan 26, 2022 | 4.130 | 4.190 | 4.000 | 4.020 | 61,942 | -0.03(-0.74%) |
Jan 25, 2022 | 3.960 | 4.275 | 3.910 | 4.050 | 41,329 | +0.10(+2.53%) |
Jan 24, 2022 | 4.100 | 4.225 | 3.745 | 3.950 | 128,134 | -0.36(-8.35%) |
Jan 21, 2022 | 4.340 | 4.430 | 4.260 | 4.310 | 103,074 | -0.14(-3.15%) |
Jan 20, 2022 | 4.500 | 4.500 | 4.350 | 4.450 | 40,939 | +0.00(+0.00%) |
Jan 19, 2022 | 4.420 | 4.500 | 4.350 | 4.450 | 38,535 | +0.01(+0.23%) |
Jan 18, 2022 | 4.460 | 4.600 | 4.309 | 4.440 | 107,119 | -0.03(-0.67%) |
Jan 14, 2022 | 4.470 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.660 | 4.745 | 4.450 | 4.470 | 56,256 | -0.19(-4.08%) |
Jan 12, 2022 | 4.710 | 4.820 | 4.640 | 4.660 | 69,153 | -0.09(-1.89%) |
Jan 11, 2022 | 4.530 | 4.830 | 4.530 | 4.750 | 63,712 | +0.09(+1.93%) |
Jan 10, 2022 | 4.700 | 4.700 | 4.500 | 4.660 | 66,402 | -0.11(-2.31%) |
Jan 07, 2022 | 4.750 | 4.800 | 4.600 | 4.770 | 38,264 | +0.07(+1.49%) |
Jan 06, 2022 | 4.750 | 4.790 | 4.560 | 4.700 | 67,339 | -0.09(-1.88%) |
Jan 05, 2022 | 4.960 | 5.025 | 4.720 | 4.790 | 87,281 | -0.17(-3.43%) |
Jan 04, 2022 | 4.970 | 5.010 | 4.840 | 4.960 | 51,849 | -0.02(-0.40%) |