Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.385 | 4.451 | 4.103 | 4.240 | 58,732 | -0.18(-3.99%) |
Mar 30, 2022 | 4.500 | 4.500 | 4.240 | 4.416 | 2,145 | -0.02(-0.54%) |
Mar 29, 2022 | 4.550 | 4.690 | 4.430 | 4.440 | 7,384 | -0.06(-1.38%) |
Mar 28, 2022 | 4.500 | 4.760 | 4.500 | 4.502 | 23,967 | +0.00(+0.04%) |
Mar 25, 2022 | 4.640 | 4.800 | 4.500 | 4.500 | 11,853 | -0.12(-2.59%) |
Mar 24, 2022 | 4.610 | 4.680 | 4.585 | 4.620 | 6,083 | -0.04(-0.86%) |
Mar 23, 2022 | 4.599 | 4.680 | 4.510 | 4.660 | 4,313 | +0.07(+1.53%) |
Mar 22, 2022 | 4.500 | 4.680 | 4.270 | 4.590 | 30,152 | +0.18(+4.08%) |
Mar 21, 2022 | 4.390 | 4.500 | 4.184 | 4.410 | 24,855 | +0.10(+2.32%) |
Mar 18, 2022 | 4.315 | 4.375 | 4.297 | 4.310 | 7,320 | -0.01(-0.23%) |
Mar 17, 2022 | 4.265 | 4.440 | 4.265 | 4.320 | 12,301 | -0.03(-0.69%) |
Mar 16, 2022 | 4.305 | 4.490 | 4.305 | 4.350 | 7,556 | -0.03(-0.68%) |
Mar 15, 2022 | 4.460 | 4.500 | 4.380 | 4.380 | 2,019 | +0.07(+1.62%) |
Mar 14, 2022 | 4.350 | 4.460 | 4.242 | 4.310 | 6,431 | -0.04(-0.92%) |
Mar 11, 2022 | 4.250 | 4.600 | 4.250 | 4.350 | 27,272 | -0.08(-1.81%) |
Mar 10, 2022 | 4.250 | 4.486 | 4.182 | 4.430 | 79,354 | +0.14(+3.26%) |
Mar 09, 2022 | 4.300 | 4.410 | 4.200 | 4.290 | 10,450 | +0.11(+2.63%) |
Mar 08, 2022 | 4.250 | 4.340 | 4.120 | 4.180 | 8,284 | -0.07(-1.65%) |
Mar 07, 2022 | 4.270 | 4.375 | 4.250 | 4.250 | 14,779 | -0.16(-3.63%) |
Mar 04, 2022 | 4.708 | 4.708 | 4.280 | 4.410 | 24,329 | -0.28(-5.97%) |
Mar 03, 2022 | 4.860 | 4.860 | 4.510 | 4.690 | 15,759 | -0.18(-3.70%) |
Mar 02, 2022 | 4.600 | 4.870 | 4.390 | 4.870 | 3,858 | +0.35(+7.74%) |
Mar 01, 2022 | 4.540 | 4.787 | 4.500 | 4.520 | 13,406 | -0.03(-0.66%) |
Feb 28, 2022 | 4.670 | 4.670 | 4.530 | 4.550 | 18,614 | -0.14(-2.99%) |
Feb 25, 2022 | 4.680 | 4.690 | 4.640 | 4.690 | 2,010 | +0.00(+0.00%) |
Feb 24, 2022 | 4.620 | 4.740 | 4.500 | 4.690 | 14,989 | +0.01(+0.21%) |
Feb 23, 2022 | 4.720 | 4.720 | 4.610 | 4.680 | 7,110 | -0.09(-1.89%) |
Feb 22, 2022 | 4.820 | 4.820 | 4.603 | 4.770 | 4,391 | -0.06(-1.24%) |
Feb 18, 2022 | 4.830 | 0 | +0.08(+1.68%) | |||
Feb 17, 2022 | 4.750 | 4.860 | 4.750 | 4.750 | 17,578 | -0.12(-2.46%) |
Feb 16, 2022 | 4.760 | 4.870 | 4.680 | 4.870 | 5,628 | +0.15(+3.18%) |
Feb 15, 2022 | 4.760 | 4.890 | 4.700 | 4.720 | 12,359 | +0.08(+1.72%) |
Feb 14, 2022 | 4.770 | 4.780 | 4.610 | 4.640 | 14,320 | -0.16(-3.33%) |
Feb 11, 2022 | 4.870 | 4.890 | 4.770 | 4.800 | 4,078 | -0.15(-2.93%) |
Feb 10, 2022 | 4.880 | 4.988 | 4.880 | 4.945 | 10,151 | +0.04(+0.92%) |
Feb 09, 2022 | 5.453 | 5.453 | 4.840 | 4.900 | 9,470 | -0.50(-9.26%) |
Feb 08, 2022 | 5.520 | 5.590 | 5.255 | 5.400 | 9,270 | -0.06(-1.10%) |
Feb 07, 2022 | 5.210 | 5.733 | 5.130 | 5.460 | 39,920 | +0.15(+2.82%) |
Feb 04, 2022 | 5.470 | 5.530 | 5.130 | 5.310 | 17,789 | -0.10(-1.85%) |
Feb 03, 2022 | 5.600 | 5.750 | 5.220 | 5.410 | 42,344 | -0.20(-3.57%) |
Feb 02, 2022 | 4.970 | 5.690 | 4.936 | 5.610 | 32,871 | +0.64(+12.88%) |
Feb 01, 2022 | 4.650 | 4.970 | 4.560 | 4.970 | 39,613 | +0.25(+5.30%) |
Jan 31, 2022 | 4.720 | 4.740 | 4.540 | 4.720 | 5,967 | -0.02(-0.42%) |
Jan 28, 2022 | 4.900 | 4.900 | 4.580 | 4.740 | 14,267 | -0.18(-3.66%) |
Jan 27, 2022 | 4.920 | 4.979 | 4.840 | 4.920 | 18,841 | +0.05(+1.03%) |
Jan 26, 2022 | 4.490 | 4.990 | 4.490 | 4.870 | 19,822 | +0.34(+7.51%) |
Jan 25, 2022 | 4.230 | 4.730 | 4.230 | 4.530 | 20,948 | +0.21(+4.86%) |
Jan 24, 2022 | 4.060 | 4.360 | 4.030 | 4.320 | 21,248 | +0.03(+0.70%) |
Jan 21, 2022 | 3.940 | 4.290 | 3.927 | 4.290 | 43,434 | +0.31(+7.82%) |
Jan 20, 2022 | 4.130 | 4.130 | 3.950 | 3.979 | 42,224 | -0.13(-3.19%) |
Jan 19, 2022 | 4.206 | 4.228 | 4.070 | 4.110 | 29,580 | -0.18(-4.20%) |
Jan 18, 2022 | 4.240 | 4.375 | 4.230 | 4.290 | 21,760 | -0.01(-0.23%) |
Jan 14, 2022 | 4.300 | 0 | -0.12(-2.71%) | |||
Jan 13, 2022 | 4.580 | 4.580 | 4.260 | 4.420 | 21,056 | -0.17(-3.81%) |
Jan 12, 2022 | 4.500 | 4.660 | 4.450 | 4.595 | 12,897 | +0.17(+3.72%) |
Jan 11, 2022 | 4.400 | 4.461 | 4.400 | 4.430 | 10,357 | +0.03(+0.68%) |
Jan 10, 2022 | 4.400 | 4.460 | 4.400 | 4.400 | 29,065 | -0.18(-3.93%) |
Jan 07, 2022 | 4.420 | 4.790 | 4.360 | 4.580 | 25,999 | +0.22(+5.05%) |
Jan 06, 2022 | 4.500 | 4.500 | 4.300 | 4.360 | 20,438 | -0.08(-1.80%) |
Jan 05, 2022 | 4.600 | 4.800 | 4.440 | 4.440 | 36,873 | -0.11(-2.42%) |
Jan 04, 2022 | 5.200 | 5.200 | 4.550 | 4.550 | 43,205 | -0.59(-11.48%) |