Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.190 | 4.240 | 4.105 | 4.130 | 730,417 | -0.07(-1.67%) |
Mar 30, 2022 | 4.290 | 4.420 | 4.120 | 4.200 | 674,450 | -0.20(-4.55%) |
Mar 29, 2022 | 3.950 | 4.470 | 3.950 | 4.400 | 1,500,040 | +0.40(+10.00%) |
Mar 28, 2022 | 4.040 | 4.180 | 3.980 | 4.000 | 1,127,568 | -0.05(-1.23%) |
Mar 25, 2022 | 4.130 | 4.160 | 4.000 | 4.050 | 665,004 | -0.09(-2.17%) |
Mar 24, 2022 | 4.010 | 4.250 | 3.850 | 4.140 | 1,801,598 | +0.24(+6.15%) |
Mar 23, 2022 | 3.830 | 4.310 | 3.760 | 3.900 | 1,603,342 | -0.07(-1.76%) |
Mar 22, 2022 | 3.500 | 4.050 | 3.500 | 3.970 | 718,580 | +0.43(+12.15%) |
Mar 21, 2022 | 4.170 | 4.230 | 3.305 | 3.540 | 1,371,464 | -0.61(-14.70%) |
Mar 18, 2022 | 4.410 | 4.410 | 4.050 | 4.150 | 14,413,777 | -0.12(-2.81%) |
Mar 17, 2022 | 4.280 | 4.460 | 4.120 | 4.270 | 1,380,026 | -0.01(-0.23%) |
Mar 16, 2022 | 3.960 | 4.310 | 3.732 | 4.280 | 1,292,165 | +0.31(+7.81%) |
Mar 15, 2022 | 3.710 | 4.055 | 3.710 | 3.970 | 1,668,761 | +0.28(+7.59%) |
Mar 14, 2022 | 3.750 | 4.020 | 3.670 | 3.690 | 1,488,872 | -0.12(-3.15%) |
Mar 11, 2022 | 3.450 | 4.020 | 3.350 | 3.810 | 3,251,167 | +0.32(+9.17%) |
Mar 10, 2022 | 3.530 | 3.630 | 3.350 | 3.490 | 1,079,971 | -0.01(-0.29%) |
Mar 09, 2022 | 3.350 | 3.870 | 3.350 | 3.500 | 1,649,830 | +0.18(+5.42%) |
Mar 08, 2022 | 3.020 | 3.520 | 3.010 | 3.320 | 1,605,592 | +0.26(+8.50%) |
Mar 07, 2022 | 3.150 | 3.390 | 3.010 | 3.060 | 1,787,987 | -0.03(-0.97%) |
Mar 04, 2022 | 2.830 | 3.160 | 2.760 | 3.090 | 1,003,998 | +0.21(+7.29%) |
Mar 03, 2022 | 2.830 | 2.920 | 2.720 | 2.880 | 1,178,110 | +0.08(+2.86%) |
Mar 02, 2022 | 2.940 | 2.950 | 2.780 | 2.800 | 1,449,119 | -0.14(-4.76%) |
Mar 01, 2022 | 3.000 | 3.010 | 2.815 | 2.940 | 753,367 | -0.08(-2.65%) |
Feb 28, 2022 | 2.970 | 3.110 | 2.900 | 3.020 | 863,317 | -0.01(-0.33%) |
Feb 25, 2022 | 2.850 | 3.050 | 2.780 | 3.030 | 2,299,391 | +0.19(+6.69%) |
Feb 24, 2022 | 2.710 | 2.880 | 2.630 | 2.840 | 1,515,043 | -0.01(-0.35%) |
Feb 23, 2022 | 2.920 | 2.970 | 2.840 | 2.850 | 1,094,904 | -0.06(-2.06%) |
Feb 22, 2022 | 2.980 | 2.980 | 2.780 | 2.910 | 1,263,035 | -0.10(-3.32%) |
Feb 18, 2022 | 3.010 | 0 | -0.19(-5.94%) | |||
Feb 17, 2022 | 3.350 | 3.390 | 3.190 | 3.200 | 784,607 | -0.21(-6.16%) |
Feb 16, 2022 | 3.330 | 3.490 | 3.050 | 3.410 | 1,037,205 | +0.08(+2.40%) |
Feb 15, 2022 | 3.350 | 3.440 | 3.050 | 3.330 | 1,184,313 | +0.05(+1.52%) |
Feb 14, 2022 | 3.280 | 3.350 | 3.090 | 3.280 | 1,601,465 | +0.02(+0.61%) |
Feb 11, 2022 | 4.120 | 4.210 | 3.250 | 3.260 | 3,573,809 | -0.90(-21.63%) |
Feb 10, 2022 | 4.160 | 4.315 | 4.060 | 4.160 | 1,775,301 | -0.02(-0.48%) |
Feb 09, 2022 | 3.930 | 4.290 | 3.910 | 4.180 | 1,316,601 | +0.34(+8.85%) |
Feb 08, 2022 | 4.330 | 4.400 | 3.830 | 3.840 | 1,297,957 | -0.43(-10.07%) |
Feb 07, 2022 | 4.760 | 4.895 | 4.225 | 4.270 | 1,716,834 | -0.53(-11.04%) |
Feb 04, 2022 | 4.720 | 4.960 | 4.601 | 4.800 | 649,491 | +0.12(+2.56%) |
Feb 03, 2022 | 4.830 | 4.610 | 4.680 | 1,224,998 | -0.22(-4.49%) | |
Feb 02, 2022 | 4.750 | 5.090 | 4.730 | 4.900 | 834,126 | +0.19(+4.03%) |
Feb 01, 2022 | 4.670 | 5.230 | 4.600 | 4.710 | 1,252,556 | +0.08(+1.73%) |
Jan 31, 2022 | 4.230 | 4.630 | 524,872 | +0.41(+9.72%) | ||
Jan 28, 2022 | 4.250 | 4.440 | 3.920 | 4.220 | 1,187,331 | +0.02(+0.48%) |
Jan 27, 2022 | 4.340 | 4.600 | 4.160 | 4.200 | 881,535 | -0.09(-2.10%) |
Jan 26, 2022 | 4.130 | 4.500 | 4.110 | 4.290 | 910,155 | +0.14(+3.37%) |
Jan 25, 2022 | 4.600 | 5.020 | 4.020 | 4.150 | 1,332,616 | -0.46(-9.98%) |
Jan 24, 2022 | 4.550 | 4.740 | 3.975 | 4.610 | 1,754,499 | +0.18(+4.06%) |
Jan 21, 2022 | 4.546 | 4.546 | 4.210 | 4.430 | 2,099,127 | -0.12(-2.64%) |
Jan 20, 2022 | 5.510 | 5.510 | 4.400 | 4.550 | 3,269,938 | -0.88(-16.21%) |
Jan 19, 2022 | 6.570 | 6.570 | 5.380 | 5.430 | 1,425,327 | -0.85(-13.54%) |
Jan 18, 2022 | 6.220 | 6.500 | 6.120 | 6.280 | 476,982 | -0.17(-2.64%) |
Jan 14, 2022 | 6.450 | 0 | -0.45(-6.52%) | |||
Jan 13, 2022 | 7.200 | 7.330 | 6.800 | 6.900 | 245,002 | -0.30(-4.17%) |
Jan 12, 2022 | 7.310 | 7.690 | 6.765 | 7.200 | 412,135 | -0.19(-2.57%) |
Jan 11, 2022 | 6.370 | 7.460 | 6.270 | 7.390 | 414,013 | +0.96(+14.93%) |
Jan 10, 2022 | 6.450 | 6.550 | 6.040 | 6.430 | 334,786 | -0.03(-0.46%) |
Jan 07, 2022 | 6.580 | 6.650 | 6.060 | 6.460 | 631,240 | -0.09(-1.37%) |
Jan 06, 2022 | 6.670 | 7.070 | 6.500 | 6.550 | 558,237 | -0.10(-1.50%) |
Jan 05, 2022 | 6.610 | 7.090 | 6.410 | 6.650 | 648,416 | -0.05(-0.75%) |
Jan 04, 2022 | 7.540 | 7.725 | 6.050 | 6.700 | 868,136 | -0.33(-4.69%) |