Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.830 | 4.015 | 3.605 | 3.980 | 2,227,024 | +0.20(+5.29%) |
Mar 30, 2022 | 4.000 | 4.120 | 3.590 | 3.780 | 9,855,798 | -0.10(-2.58%) |
Mar 29, 2022 | 4.060 | 4.281 | 3.860 | 3.880 | 2,962,652 | -0.12(-3.00%) |
Mar 28, 2022 | 4.280 | 4.400 | 3.870 | 4.000 | 2,498,018 | -0.28(-6.54%) |
Mar 25, 2022 | 4.020 | 4.420 | 3.880 | 4.280 | 2,785,196 | +0.24(+5.94%) |
Mar 24, 2022 | 3.590 | 4.500 | 3.590 | 4.040 | 9,298,360 | +0.61(+17.78%) |
Mar 23, 2022 | 3.460 | 3.620 | 3.360 | 3.430 | 1,108,430 | -0.08(-2.28%) |
Mar 22, 2022 | 3.310 | 3.660 | 3.300 | 3.510 | 1,556,015 | +0.17(+5.09%) |
Mar 21, 2022 | 2.970 | 3.410 | 2.950 | 3.340 | 2,499,088 | +0.45(+15.57%) |
Mar 18, 2022 | 3.200 | 3.380 | 2.870 | 2.890 | 2,732,915 | -0.30(-9.40%) |
Mar 17, 2022 | 2.950 | 3.340 | 2.870 | 3.190 | 2,114,541 | +0.25(+8.50%) |
Mar 16, 2022 | 2.650 | 3.045 | 2.650 | 2.940 | 2,995,776 | +0.35(+13.51%) |
Mar 15, 2022 | 2.500 | 2.740 | 2.160 | 2.590 | 4,303,521 | +0.15(+6.15%) |
Mar 14, 2022 | 3.690 | 3.690 | 2.340 | 2.440 | 9,630,711 | -1.25(-33.88%) |
Mar 11, 2022 | 4.110 | 4.110 | 3.680 | 3.690 | 960,567 | -0.27(-6.82%) |
Mar 10, 2022 | 4.270 | 4.330 | 3.850 | 3.960 | 1,654,511 | -0.33(-7.69%) |
Mar 09, 2022 | 4.050 | 5.100 | 4.000 | 4.290 | 4,655,414 | +0.34(+8.61%) |
Mar 08, 2022 | 3.210 | 3.960 | 3.160 | 3.950 | 2,250,614 | +0.79(+25.00%) |
Mar 07, 2022 | 3.050 | 3.450 | 2.962 | 3.160 | 2,097,771 | +0.10(+3.27%) |
Mar 04, 2022 | 3.180 | 3.195 | 3.000 | 3.060 | 1,470,464 | -0.08(-2.55%) |
Mar 03, 2022 | 3.550 | 3.560 | 3.130 | 3.140 | 1,678,868 | -0.34(-9.77%) |
Mar 02, 2022 | 3.700 | 3.710 | 3.470 | 3.480 | 1,412,537 | +0.01(+0.29%) |
Mar 01, 2022 | 3.600 | 3.730 | 3.450 | 3.470 | 1,174,733 | +0.05(+1.46%) |
Feb 28, 2022 | 3.500 | 3.560 | 3.385 | 3.420 | 1,413,799 | -0.09(-2.56%) |
Feb 25, 2022 | 3.600 | 3.550 | 3.420 | 3.510 | 1,020,815 | -0.03(-0.85%) |
Feb 24, 2022 | 3.430 | 3.650 | 3.360 | 3.540 | 1,267,648 | -0.07(-1.94%) |
Feb 23, 2022 | 3.920 | 3.990 | 3.585 | 3.610 | 1,079,318 | -0.25(-6.48%) |
Feb 22, 2022 | 3.970 | 3.990 | 3.850 | 3.860 | 602,260 | -0.11(-2.77%) |
Feb 18, 2022 | 3.970 | 0 | -0.14(-3.41%) | |||
Feb 17, 2022 | 4.230 | 4.230 | 4.060 | 4.110 | 883,794 | -0.13(-3.07%) |
Feb 16, 2022 | 4.680 | 4.680 | 4.230 | 4.240 | 1,070,624 | -0.19(-4.29%) |
Feb 15, 2022 | 4.470 | 4.680 | 4.400 | 4.430 | 1,356,295 | +0.10(+2.31%) |
Feb 14, 2022 | 4.770 | 4.810 | 4.310 | 4.330 | 851,965 | -0.42(-8.84%) |
Feb 11, 2022 | 5.140 | 5.290 | 4.719 | 4.750 | 962,800 | -0.36(-7.05%) |
Feb 10, 2022 | 5.010 | 5.400 | 4.980 | 5.110 | 902,462 | -0.13(-2.48%) |
Feb 09, 2022 | 5.070 | 5.340 | 4.920 | 5.240 | 740,069 | +0.29(+5.86%) |
Feb 08, 2022 | 4.850 | 4.980 | 4.770 | 4.950 | 857,571 | +0.00(+0.00%) |
Feb 07, 2022 | 5.279 | 5.279 | 4.920 | 4.950 | 574,193 | -0.10(-1.98%) |
Feb 04, 2022 | 4.950 | 5.125 | 4.850 | 5.050 | 402,614 | +0.12(+2.43%) |
Feb 03, 2022 | 5.160 | 4.870 | 4.930 | 677,433 | -0.37(-6.98%) | |
Feb 02, 2022 | 5.390 | 5.400 | 5.020 | 5.300 | 421,864 | +0.09(+1.73%) |
Feb 01, 2022 | 5.270 | 5.280 | 5.008 | 5.210 | 455,695 | +0.13(+2.56%) |
Jan 31, 2022 | 4.840 | 5.080 | 560,460 | +0.34(+7.17%) | ||
Jan 28, 2022 | 4.750 | 4.780 | 4.380 | 4.740 | 1,068,612 | -0.01(-0.21%) |
Jan 27, 2022 | 5.050 | 5.190 | 4.700 | 4.750 | 575,460 | -0.26(-5.19%) |
Jan 26, 2022 | 5.350 | 5.400 | 4.970 | 5.010 | 513,426 | -0.15(-2.91%) |
Jan 25, 2022 | 5.010 | 5.280 | 4.710 | 5.160 | 682,909 | +0.11(+2.18%) |
Jan 24, 2022 | 4.980 | 5.120 | 4.630 | 5.050 | 1,042,514 | -0.07(-1.37%) |
Jan 21, 2022 | 5.550 | 5.570 | 5.080 | 5.120 | 890,051 | -0.56(-9.86%) |
Jan 20, 2022 | 5.840 | 5.890 | 5.590 | 5.680 | 592,735 | -0.03(-0.53%) |
Jan 19, 2022 | 5.990 | 6.060 | 5.650 | 5.710 | 453,431 | -0.20(-3.38%) |
Jan 18, 2022 | 6.310 | 6.349 | 5.910 | 5.910 | 707,917 | -0.44(-6.93%) |
Jan 14, 2022 | 6.350 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.590 | 6.645 | 6.250 | 6.350 | 476,109 | -0.27(-4.08%) |
Jan 12, 2022 | 7.040 | 7.036 | 6.500 | 6.620 | 357,174 | -0.14(-2.07%) |
Jan 11, 2022 | 6.450 | 6.950 | 6.440 | 6.760 | 473,697 | +0.36(+5.62%) |
Jan 10, 2022 | 6.800 | 6.800 | 6.210 | 6.400 | 604,633 | -0.43(-6.30%) |
Jan 07, 2022 | 6.990 | 6.990 | 6.570 | 6.830 | 588,881 | -0.03(-0.44%) |
Jan 06, 2022 | 7.290 | 7.350 | 6.786 | 6.860 | 1,047,083 | -0.43(-5.90%) |
Jan 05, 2022 | 7.900 | 7.950 | 7.250 | 7.290 | 403,268 | -0.62(-7.84%) |
Jan 04, 2022 | 7.824 | 8.180 | 7.565 | 7.910 | 762,388 | +0.25(+3.26%) |