Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.640 | 3.640 | 3.350 | 3.600 | 124,275 | +0.05(+1.41%) |
Mar 30, 2022 | 3.720 | 3.869 | 3.540 | 3.550 | 118,412 | -0.08(-2.20%) |
Mar 29, 2022 | 3.450 | 3.770 | 3.446 | 3.630 | 96,462 | +0.23(+6.76%) |
Mar 28, 2022 | 3.510 | 3.600 | 3.390 | 3.400 | 88,473 | -0.14(-3.95%) |
Mar 25, 2022 | 3.710 | 3.750 | 3.500 | 3.540 | 89,802 | -0.13(-3.54%) |
Mar 24, 2022 | 3.780 | 3.880 | 3.640 | 3.670 | 112,504 | -0.09(-2.39%) |
Mar 23, 2022 | 3.740 | 3.970 | 3.700 | 3.760 | 266,030 | -0.07(-1.83%) |
Mar 22, 2022 | 3.830 | 4.040 | 3.660 | 3.830 | 502,433 | +0.21(+5.80%) |
Mar 21, 2022 | 3.820 | 3.930 | 3.600 | 3.620 | 199,617 | -0.15(-3.98%) |
Mar 18, 2022 | 4.130 | 4.323 | 3.770 | 3.770 | 513,040 | -0.42(-10.02%) |
Mar 17, 2022 | 3.620 | 4.674 | 3.514 | 4.190 | 860,409 | +0.67(+19.03%) |
Mar 16, 2022 | 3.680 | 3.740 | 3.400 | 3.520 | 88,324 | +0.10(+2.92%) |
Mar 15, 2022 | 3.670 | 3.730 | 3.350 | 3.420 | 147,188 | -0.28(-7.57%) |
Mar 14, 2022 | 4.020 | 4.020 | 3.580 | 3.700 | 96,314 | -0.24(-6.09%) |
Mar 11, 2022 | 4.120 | 4.120 | 3.826 | 3.940 | 63,876 | +0.07(+1.81%) |
Mar 10, 2022 | 4.100 | 4.263 | 3.820 | 3.870 | 106,556 | -0.36(-8.51%) |
Mar 09, 2022 | 4.090 | 4.440 | 4.020 | 4.230 | 366,422 | +0.17(+4.19%) |
Mar 08, 2022 | 3.970 | 4.550 | 3.820 | 4.060 | 497,073 | +0.11(+2.78%) |
Mar 07, 2022 | 3.900 | 4.150 | 3.880 | 3.950 | 79,265 | +0.07(+1.80%) |
Mar 04, 2022 | 4.010 | 4.168 | 3.880 | 3.880 | 73,809 | -0.24(-5.83%) |
Mar 03, 2022 | 4.300 | 4.380 | 4.080 | 4.120 | 55,594 | -0.09(-2.14%) |
Mar 02, 2022 | 4.330 | 4.430 | 4.200 | 4.210 | 46,223 | -0.07(-1.64%) |
Mar 01, 2022 | 4.360 | 4.400 | 4.250 | 4.280 | 30,583 | -0.14(-3.17%) |
Feb 28, 2022 | 4.370 | 4.790 | 4.260 | 4.420 | 57,844 | -0.02(-0.45%) |
Feb 25, 2022 | 4.400 | 4.440 | 4.210 | 4.440 | 44,576 | +0.08(+1.72%) |
Feb 24, 2022 | 3.860 | 4.430 | 3.800 | 4.365 | 88,734 | +0.07(+1.51%) |
Feb 23, 2022 | 4.530 | 4.739 | 4.240 | 4.300 | 64,851 | +0.01(+0.23%) |
Feb 22, 2022 | 4.660 | 4.735 | 4.170 | 4.290 | 118,410 | -0.47(-9.87%) |
Feb 18, 2022 | 4.760 | 0 | -0.16(-3.25%) | |||
Feb 17, 2022 | 5.290 | 5.360 | 4.857 | 4.920 | 99,691 | -0.57(-10.38%) |
Feb 16, 2022 | 5.000 | 5.780 | 4.970 | 5.490 | 479,600 | +0.59(+12.04%) |
Feb 15, 2022 | 4.900 | 5.040 | 4.750 | 4.900 | 65,831 | +0.17(+3.59%) |
Feb 14, 2022 | 4.560 | 4.880 | 4.440 | 4.730 | 96,904 | +0.16(+3.50%) |
Feb 11, 2022 | 5.060 | 5.110 | 4.550 | 4.570 | 111,381 | -0.42(-8.42%) |
Feb 10, 2022 | 5.140 | 5.370 | 4.900 | 4.990 | 173,321 | -0.34(-6.38%) |
Feb 09, 2022 | 5.210 | 5.370 | 5.020 | 5.330 | 228,445 | +0.00(+0.00%) |
Feb 08, 2022 | 5.110 | 5.800 | 5.110 | 5.330 | 946,058 | +0.18(+3.50%) |
Feb 07, 2022 | 4.900 | 5.310 | 4.815 | 5.150 | 201,811 | +0.21(+4.25%) |
Feb 04, 2022 | 4.590 | 4.950 | 4.390 | 4.940 | 169,682 | +0.51(+11.51%) |
Feb 03, 2022 | 4.670 | 4.860 | 4.270 | 4.430 | 182,341 | -0.14(-3.06%) |
Feb 02, 2022 | 4.940 | 4.940 | 4.510 | 4.570 | 190,141 | -0.43(-8.60%) |
Feb 01, 2022 | 5.250 | 5.350 | 4.740 | 5.000 | 191,500 | +0.06(+1.21%) |
Jan 31, 2022 | 4.460 | 4.940 | 223,098 | +0.58(+13.30%) | ||
Jan 28, 2022 | 4.230 | 4.500 | 4.080 | 4.360 | 173,035 | +0.19(+4.56%) |
Jan 27, 2022 | 4.500 | 4.660 | 4.112 | 4.170 | 138,140 | -0.43(-9.35%) |
Jan 26, 2022 | 5.250 | 5.430 | 4.510 | 4.600 | 369,123 | -0.46(-9.09%) |
Jan 25, 2022 | 4.430 | 5.270 | 4.250 | 5.060 | 399,942 | +0.52(+11.45%) |
Jan 24, 2022 | 4.920 | 4.990 | 4.065 | 4.540 | 401,564 | -0.67(-12.86%) |
Jan 21, 2022 | 5.850 | 5.950 | 5.210 | 5.210 | 250,583 | -0.68(-11.54%) |
Jan 20, 2022 | 5.950 | 6.470 | 5.870 | 5.890 | 387,384 | -0.23(-3.76%) |
Jan 19, 2022 | 6.560 | 6.830 | 6.090 | 6.120 | 203,627 | -0.44(-6.71%) |
Jan 18, 2022 | 6.980 | 7.150 | 6.430 | 6.560 | 284,558 | -0.63(-8.76%) |
Jan 14, 2022 | 7.190 | 0 | -0.21(-2.84%) | |||
Jan 13, 2022 | 8.250 | 8.390 | 7.270 | 7.400 | 531,387 | -0.80(-9.76%) |
Jan 12, 2022 | 9.020 | 9.020 | 8.110 | 8.200 | 331,862 | -0.74(-8.28%) |
Jan 11, 2022 | 7.780 | 9.130 | 7.734 | 8.940 | 543,377 | +0.92(+11.47%) |
Jan 10, 2022 | 8.800 | 9.060 | 7.740 | 8.020 | 439,109 | -0.80(-9.07%) |
Jan 07, 2022 | 9.030 | 9.240 | 8.601 | 8.820 | 368,715 | -0.31(-3.40%) |
Jan 06, 2022 | 9.420 | 9.700 | 9.020 | 9.130 | 194,029 | -0.39(-4.10%) |
Jan 05, 2022 | 10.36 | 10.59 | 9.290 | 9.520 | 385,058 | -1.14(-10.69%) |
Jan 04, 2022 | 11.02 | 11.12 | 10.41 | 10.66 | 190,688 | -0.14(-1.30%) |