Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.109 | 4.228 | 4.091 | 4.109 | 115,781 | -0.04(-0.88%) |
Mar 30, 2022 | 4.063 | 4.173 | 4.045 | 4.146 | 155,936 | +0.15(+3.65%) |
Mar 29, 2022 | 4.036 | 4.036 | 3.844 | 3.999 | 203,355 | -0.05(-1.13%) |
Mar 28, 2022 | 4.100 | 4.136 | 4.027 | 4.045 | 59,391 | -0.10(-2.42%) |
Mar 25, 2022 | 4.036 | 4.164 | 4.009 | 4.146 | 170,900 | +0.11(+2.71%) |
Mar 24, 2022 | 4.100 | 4.155 | 3.999 | 4.036 | 177,470 | -0.05(-1.12%) |
Mar 23, 2022 | 4.100 | 4.155 | 4.065 | 4.082 | 91,376 | +0.04(+0.90%) |
Mar 22, 2022 | 4.228 | 4.282 | 4.036 | 4.045 | 202,805 | -0.17(-4.11%) |
Mar 21, 2022 | 4.036 | 4.237 | 4.036 | 4.219 | 310,583 | +0.21(+5.24%) |
Mar 18, 2022 | 3.881 | 4.081 | 3.881 | 4.009 | 230,708 | +0.11(+2.81%) |
Mar 17, 2022 | 3.735 | 3.926 | 3.735 | 3.899 | 104,258 | +0.17(+4.66%) |
Mar 16, 2022 | 3.707 | 3.817 | 3.697 | 3.725 | 52,091 | +0.04(+0.99%) |
Mar 15, 2022 | 3.589 | 3.707 | 3.479 | 3.689 | 144,504 | +0.06(+1.76%) |
Mar 14, 2022 | 3.780 | 3.780 | 3.557 | 3.625 | 201,764 | -0.11(-2.93%) |
Mar 11, 2022 | 3.826 | 3.926 | 3.689 | 3.735 | 165,147 | -0.17(-4.44%) |
Mar 10, 2022 | 3.999 | 4.018 | 3.799 | 3.908 | 161,929 | -0.09(-2.28%) |
Mar 09, 2022 | 3.872 | 4.118 | 3.872 | 3.999 | 359,408 | +0.05(+1.15%) |
Mar 08, 2022 | 4.164 | 4.164 | 3.881 | 3.954 | 161,316 | -0.14(-3.35%) |
Mar 07, 2022 | 3.981 | 4.200 | 3.908 | 4.091 | 283,410 | +0.04(+0.90%) |
Mar 04, 2022 | 4.009 | 4.063 | 3.680 | 4.054 | 310,961 | +0.05(+1.14%) |
Mar 03, 2022 | 4.045 | 4.136 | 3.935 | 4.009 | 162,391 | -0.05(-1.35%) |
Mar 02, 2022 | 4.072 | 4.182 | 3.981 | 4.063 | 252,942 | +0.05(+1.14%) |
Mar 01, 2022 | 4.045 | 4.237 | 3.945 | 4.018 | 201,827 | +0.00(+0.00%) |
Feb 28, 2022 | 3.926 | 4.072 | 3.808 | 4.018 | 208,546 | +0.09(+2.33%) |
Feb 25, 2022 | 3.926 | 3.999 | 3.908 | 3.926 | 93,576 | +0.02(+0.47%) |
Feb 24, 2022 | 3.789 | 4.100 | 3.704 | 3.908 | 313,898 | +0.08(+2.15%) |
Feb 23, 2022 | 3.817 | 3.872 | 3.716 | 3.826 | 114,977 | +0.06(+1.70%) |
Feb 22, 2022 | 3.881 | 3.881 | 3.725 | 3.762 | 169,193 | -0.12(-3.06%) |
Feb 18, 2022 | 3.881 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.643 | 3.881 | 3.643 | 3.799 | 267,384 | +0.15(+4.00%) |
Feb 16, 2022 | 3.598 | 3.725 | 3.543 | 3.652 | 200,548 | +0.11(+3.09%) |
Feb 15, 2022 | 3.424 | 3.552 | 3.424 | 3.543 | 117,536 | +0.12(+3.47%) |
Feb 14, 2022 | 3.424 | 3.497 | 3.424 | 3.424 | 116,483 | -0.03(-0.79%) |
Feb 11, 2022 | 3.315 | 3.488 | 3.315 | 3.452 | 195,591 | +0.13(+3.85%) |
Feb 10, 2022 | 3.296 | 3.452 | 3.296 | 3.324 | 242,025 | +0.03(+0.83%) |
Feb 09, 2022 | 3.324 | 3.378 | 3.287 | 3.296 | 78,484 | +0.02(+0.56%) |
Feb 08, 2022 | 3.360 | 3.369 | 3.214 | 3.278 | 90,745 | -0.10(-2.97%) |
Feb 07, 2022 | 3.269 | 3.403 | 3.269 | 3.378 | 98,230 | +0.11(+3.35%) |
Feb 04, 2022 | 3.214 | 3.333 | 3.150 | 3.269 | 83,199 | +0.08(+2.58%) |
Feb 03, 2022 | 3.260 | 3.187 | 3.187 | 79,869 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.278 | 3.342 | 3.260 | 3.305 | 59,951 | +0.05(+1.69%) |
Feb 01, 2022 | 3.123 | 3.278 | 3.041 | 3.251 | 157,255 | +0.13(+4.09%) |
Jan 31, 2022 | 3.013 | 3.187 | 3.123 | 67,671 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.050 | 3.168 | 3.013 | 3.013 | 222,376 | -0.05(-1.49%) |
Jan 27, 2022 | 3.105 | 3.187 | 3.022 | 3.059 | 113,880 | +0.01(+0.30%) |
Jan 26, 2022 | 3.123 | 3.168 | 3.009 | 3.050 | 184,877 | -0.04(-1.18%) |
Jan 25, 2022 | 2.904 | 3.095 | 2.881 | 3.086 | 261,607 | +0.18(+6.29%) |
Jan 24, 2022 | 2.968 | 3.050 | 2.821 | 2.904 | 284,123 | -0.16(-5.07%) |
Jan 21, 2022 | 3.022 | 3.086 | 2.968 | 3.059 | 152,920 | +0.02(+0.60%) |
Jan 20, 2022 | 3.141 | 3.178 | 3.041 | 3.041 | 69,593 | -0.10(-3.20%) |
Jan 19, 2022 | 3.178 | 3.187 | 3.095 | 3.141 | 149,629 | -0.04(-1.15%) |
Jan 18, 2022 | 3.114 | 3.223 | 3.114 | 3.178 | 215,206 | -0.05(-1.42%) |
Jan 14, 2022 | 3.223 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.187 | 3.206 | 3.123 | 3.159 | 78,603 | -0.03(-0.86%) |
Jan 12, 2022 | 3.187 | 3.260 | 3.174 | 3.187 | 35,291 | +0.02(+0.58%) |
Jan 11, 2022 | 3.123 | 3.258 | 3.123 | 3.168 | 79,413 | +0.03(+0.87%) |
Jan 10, 2022 | 3.214 | 3.232 | 3.123 | 3.141 | 62,974 | -0.07(-2.27%) |
Jan 07, 2022 | 3.196 | 3.251 | 3.187 | 3.214 | 55,315 | +0.00(+0.00%) |
Jan 06, 2022 | 3.369 | 3.423 | 3.196 | 3.214 | 69,971 | -0.11(-3.30%) |
Jan 05, 2022 | 3.378 | 3.415 | 3.278 | 3.324 | 99,210 | -0.06(-1.89%) |
Jan 04, 2022 | 3.342 | 3.461 | 3.324 | 3.388 | 98,042 | +0.08(+2.49%) |