Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.930 | 3.930 | 3.800 | 3.850 | 2,365 | -0.06(-1.53%) |
Mar 30, 2022 | 3.800 | 3.960 | 3.800 | 3.910 | 3,783 | -0.04(-1.01%) |
Mar 29, 2022 | 3.990 | 3.990 | 3.731 | 3.950 | 8,900 | -0.04(-1.00%) |
Mar 28, 2022 | 3.730 | 4.080 | 3.730 | 3.990 | 6,986 | +0.04(+1.01%) |
Mar 25, 2022 | 4.020 | 4.020 | 3.770 | 3.950 | 10,892 | -0.07(-1.74%) |
Mar 24, 2022 | 3.900 | 4.020 | 3.880 | 4.020 | 5,286 | +0.14(+3.61%) |
Mar 23, 2022 | 3.690 | 3.880 | 3.690 | 3.880 | 15,958 | +0.04(+1.04%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.840 | 7,913 | -0.02(-0.52%) |
Mar 21, 2022 | 3.730 | 3.860 | 3.610 | 3.860 | 28,895 | +0.00(+0.00%) |
Mar 18, 2022 | 3.670 | 3.860 | 3.660 | 3.860 | 18,551 | +0.16(+4.32%) |
Mar 17, 2022 | 3.750 | 3.750 | 3.680 | 3.700 | 6,226 | -0.01(-0.27%) |
Mar 16, 2022 | 3.690 | 3.730 | 3.680 | 3.710 | 4,360 | +0.00(+0.00%) |
Mar 15, 2022 | 3.800 | 3.810 | 3.690 | 3.710 | 5,116 | -0.05(-1.33%) |
Mar 14, 2022 | 3.770 | 3.840 | 3.700 | 3.760 | 10,256 | -0.05(-1.31%) |
Mar 11, 2022 | 3.800 | 3.815 | 3.780 | 3.810 | 3,696 | -0.01(-0.26%) |
Mar 10, 2022 | 3.810 | 3.840 | 3.780 | 3.820 | 4,619 | +0.00(+0.00%) |
Mar 09, 2022 | 3.840 | 3.900 | 3.780 | 3.820 | 6,585 | -0.01(-0.26%) |
Mar 08, 2022 | 3.840 | 3.850 | 3.820 | 3.830 | 4,954 | -0.02(-0.52%) |
Mar 07, 2022 | 3.900 | 3.927 | 3.850 | 3.850 | 14,458 | -0.09(-2.28%) |
Mar 04, 2022 | 3.910 | 3.960 | 3.900 | 3.940 | 8,472 | +0.03(+0.77%) |
Mar 03, 2022 | 3.950 | 3.950 | 3.900 | 3.910 | 10,569 | -0.02(-0.51%) |
Mar 02, 2022 | 3.880 | 3.970 | 3.880 | 3.930 | 7,241 | +0.03(+0.77%) |
Mar 01, 2022 | 3.870 | 3.930 | 3.870 | 3.900 | 7,229 | -0.08(-2.01%) |
Feb 28, 2022 | 4.040 | 4.040 | 3.880 | 3.980 | 11,925 | -0.02(-0.50%) |
Feb 25, 2022 | 4.030 | 4.100 | 3.870 | 4.000 | 14,553 | -0.08(-1.96%) |
Feb 24, 2022 | 4.050 | 4.090 | 3.950 | 4.080 | 3,044 | +0.03(+0.74%) |
Feb 23, 2022 | 4.050 | 4.170 | 3.950 | 4.050 | 10,641 | +0.03(+0.75%) |
Feb 22, 2022 | 4.020 | 4.230 | 3.960 | 4.020 | 9,242 | -0.14(-3.37%) |
Feb 18, 2022 | 4.160 | 0 | +0.11(+2.72%) | |||
Feb 17, 2022 | 3.970 | 4.310 | 3.970 | 4.050 | 5,989 | -0.06(-1.46%) |
Feb 16, 2022 | 4.150 | 4.360 | 4.110 | 4.110 | 9,334 | -0.17(-3.97%) |
Feb 15, 2022 | 4.130 | 4.370 | 4.127 | 4.280 | 51,946 | +0.29(+7.27%) |
Feb 14, 2022 | 4.050 | 4.113 | 3.990 | 3.990 | 25,297 | -0.06(-1.48%) |
Feb 11, 2022 | 4.020 | 4.220 | 4.020 | 4.050 | 11,389 | -0.18(-4.26%) |
Feb 10, 2022 | 4.110 | 4.430 | 4.110 | 4.230 | 11,326 | +0.06(+1.44%) |
Feb 09, 2022 | 4.030 | 4.410 | 4.030 | 4.170 | 6,267 | -0.20(-4.58%) |
Feb 08, 2022 | 4.130 | 4.380 | 4.120 | 4.370 | 7,644 | +0.24(+5.81%) |
Feb 07, 2022 | 4.060 | 4.320 | 4.010 | 4.130 | 14,360 | -0.20(-4.62%) |
Feb 04, 2022 | 4.070 | 4.330 | 4.060 | 4.330 | 8,261 | +0.32(+7.98%) |
Feb 03, 2022 | 4.000 | 4.130 | 4.010 | 6,530 | -0.11(-2.67%) | |
Feb 02, 2022 | 4.080 | 4.138 | 3.990 | 4.120 | 19,452 | +0.04(+0.98%) |
Feb 01, 2022 | 3.915 | 4.084 | 3.870 | 4.080 | 10,926 | +0.18(+4.62%) |
Jan 31, 2022 | 3.810 | 3.959 | 3.810 | 3.900 | 5,852 | +0.04(+1.04%) |
Jan 28, 2022 | 3.810 | 3.900 | 3.810 | 3.860 | 3,997 | -0.01(-0.26%) |
Jan 27, 2022 | 3.950 | 3.950 | 3.811 | 3.870 | 4,289 | -0.08(-2.03%) |
Jan 26, 2022 | 3.900 | 3.960 | 3.812 | 3.950 | 6,548 | +0.07(+1.80%) |
Jan 25, 2022 | 3.820 | 3.880 | 3.810 | 3.880 | 5,873 | +0.00(+0.00%) |
Jan 24, 2022 | 3.870 | 3.925 | 3.840 | 3.880 | 21,343 | -0.07(-1.77%) |
Jan 21, 2022 | 3.920 | 3.970 | 3.920 | 3.950 | 10,019 | +0.04(+0.89%) |
Jan 20, 2022 | 4.025 | 4.025 | 3.905 | 3.915 | 13,309 | -0.06(-1.63%) |
Jan 19, 2022 | 4.050 | 4.050 | 3.950 | 3.980 | 15,835 | -0.15(-3.63%) |
Jan 18, 2022 | 4.130 | 4.167 | 4.050 | 4.130 | 15,385 | -0.04(-0.96%) |
Jan 14, 2022 | 4.170 | 0 | -0.03(-0.71%) | |||
Jan 13, 2022 | 4.230 | 4.310 | 4.150 | 4.200 | 27,526 | -0.04(-0.94%) |
Jan 12, 2022 | 4.270 | 4.290 | 4.160 | 4.240 | 5,484 | +0.09(+2.17%) |
Jan 11, 2022 | 4.030 | 4.197 | 4.030 | 4.150 | 24,458 | +0.06(+1.47%) |
Jan 10, 2022 | 4.100 | 4.140 | 4.030 | 4.090 | 16,974 | -0.04(-0.97%) |
Jan 07, 2022 | 4.200 | 4.240 | 4.030 | 4.130 | 26,780 | -0.11(-2.59%) |
Jan 06, 2022 | 4.100 | 4.390 | 4.010 | 4.240 | 17,108 | +0.05(+1.19%) |
Jan 05, 2022 | 4.280 | 4.280 | 4.058 | 4.190 | 12,778 | -0.10(-2.33%) |
Jan 04, 2022 | 4.250 | 4.390 | 4.250 | 4.290 | 5,789 | -0.02(-0.46%) |