Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.104 | 4.223 | 4.086 | 4.104 | 115,916 | -0.04(-0.88%) |
Mar 30, 2022 | 4.059 | 4.168 | 4.040 | 4.141 | 156,118 | +0.15(+3.65%) |
Mar 29, 2022 | 4.031 | 4.031 | 3.840 | 3.995 | 203,592 | -0.05(-1.13%) |
Mar 28, 2022 | 4.095 | 4.132 | 4.022 | 4.040 | 59,461 | -0.10(-2.42%) |
Mar 25, 2022 | 4.031 | 4.159 | 4.004 | 4.141 | 171,099 | +0.11(+2.71%) |
Mar 24, 2022 | 4.095 | 4.150 | 3.995 | 4.031 | 177,676 | -0.05(-1.12%) |
Mar 23, 2022 | 4.095 | 4.150 | 4.060 | 4.077 | 91,482 | +0.04(+0.90%) |
Mar 22, 2022 | 4.223 | 4.277 | 4.031 | 4.040 | 203,041 | -0.17(-4.11%) |
Mar 21, 2022 | 4.031 | 4.232 | 4.031 | 4.214 | 310,945 | +0.21(+5.24%) |
Mar 18, 2022 | 3.876 | 4.077 | 3.876 | 4.004 | 230,977 | +0.11(+2.81%) |
Mar 17, 2022 | 3.730 | 3.922 | 3.730 | 3.894 | 104,379 | +0.17(+4.66%) |
Mar 16, 2022 | 3.703 | 3.812 | 3.693 | 3.721 | 52,152 | +0.04(+0.99%) |
Mar 15, 2022 | 3.584 | 3.703 | 3.475 | 3.685 | 144,673 | +0.06(+1.76%) |
Mar 14, 2022 | 3.776 | 3.776 | 3.552 | 3.621 | 201,999 | -0.11(-2.93%) |
Mar 11, 2022 | 3.821 | 3.922 | 3.685 | 3.730 | 165,339 | -0.17(-4.44%) |
Mar 10, 2022 | 3.995 | 4.013 | 3.794 | 3.904 | 162,118 | -0.09(-2.28%) |
Mar 09, 2022 | 3.867 | 4.113 | 3.867 | 3.995 | 359,827 | +0.05(+1.15%) |
Mar 08, 2022 | 4.159 | 4.159 | 3.876 | 3.949 | 161,504 | -0.14(-3.35%) |
Mar 07, 2022 | 3.977 | 4.195 | 3.904 | 4.086 | 283,741 | +0.04(+0.90%) |
Mar 04, 2022 | 4.004 | 4.059 | 3.676 | 4.049 | 311,324 | +0.05(+1.14%) |
Mar 03, 2022 | 4.040 | 4.132 | 3.931 | 4.004 | 162,581 | -0.05(-1.35%) |
Mar 02, 2022 | 4.068 | 4.177 | 3.977 | 4.059 | 253,236 | +0.05(+1.14%) |
Mar 01, 2022 | 4.040 | 4.232 | 3.940 | 4.013 | 202,062 | +0.00(+0.00%) |
Feb 28, 2022 | 3.922 | 4.068 | 3.803 | 4.013 | 208,789 | +0.09(+2.33%) |
Feb 25, 2022 | 3.922 | 3.995 | 3.904 | 3.922 | 93,685 | +0.02(+0.47%) |
Feb 24, 2022 | 3.785 | 4.095 | 3.700 | 3.904 | 314,264 | +0.08(+2.15%) |
Feb 23, 2022 | 3.812 | 3.867 | 3.712 | 3.821 | 115,111 | +0.06(+1.70%) |
Feb 22, 2022 | 3.876 | 3.876 | 3.721 | 3.758 | 169,391 | -0.12(-3.06%) |
Feb 18, 2022 | 3.876 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.639 | 3.876 | 3.639 | 3.794 | 267,695 | +0.15(+4.00%) |
Feb 16, 2022 | 3.593 | 3.721 | 3.539 | 3.648 | 200,782 | +0.11(+3.09%) |
Feb 15, 2022 | 3.420 | 3.548 | 3.420 | 3.539 | 117,673 | +0.12(+3.47%) |
Feb 14, 2022 | 3.420 | 3.493 | 3.420 | 3.420 | 116,619 | -0.03(-0.79%) |
Feb 11, 2022 | 3.311 | 3.484 | 3.311 | 3.448 | 195,819 | +0.13(+3.85%) |
Feb 10, 2022 | 3.292 | 3.448 | 3.292 | 3.320 | 242,307 | +0.03(+0.83%) |
Feb 09, 2022 | 3.320 | 3.375 | 3.283 | 3.292 | 78,576 | +0.02(+0.56%) |
Feb 08, 2022 | 3.356 | 3.365 | 3.210 | 3.274 | 90,850 | -0.10(-2.97%) |
Feb 07, 2022 | 3.265 | 3.399 | 3.265 | 3.375 | 98,345 | +0.11(+3.35%) |
Feb 04, 2022 | 3.210 | 3.329 | 3.147 | 3.265 | 83,296 | +0.08(+2.58%) |
Feb 03, 2022 | 3.256 | 3.183 | 3.183 | 79,962 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.274 | 3.338 | 3.256 | 3.302 | 60,021 | +0.05(+1.69%) |
Feb 01, 2022 | 3.119 | 3.274 | 3.037 | 3.247 | 157,438 | +0.13(+4.09%) |
Jan 31, 2022 | 3.010 | 3.183 | 3.119 | 67,750 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.046 | 3.165 | 3.010 | 3.010 | 222,635 | -0.05(-1.49%) |
Jan 27, 2022 | 3.101 | 3.183 | 3.019 | 3.055 | 114,013 | +0.01(+0.30%) |
Jan 26, 2022 | 3.119 | 3.165 | 3.005 | 3.046 | 185,093 | -0.04(-1.18%) |
Jan 25, 2022 | 2.900 | 3.092 | 2.877 | 3.083 | 261,912 | +0.18(+6.29%) |
Jan 24, 2022 | 2.964 | 3.046 | 2.818 | 2.900 | 284,454 | -0.16(-5.07%) |
Jan 21, 2022 | 3.019 | 3.083 | 2.964 | 3.055 | 153,099 | +0.02(+0.60%) |
Jan 20, 2022 | 3.137 | 3.174 | 3.037 | 3.037 | 69,674 | -0.10(-3.20%) |
Jan 19, 2022 | 3.174 | 3.183 | 3.092 | 3.137 | 149,804 | -0.04(-1.15%) |
Jan 18, 2022 | 3.110 | 3.220 | 3.110 | 3.174 | 215,456 | -0.05(-1.42%) |
Jan 14, 2022 | 3.220 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.183 | 3.202 | 3.119 | 3.156 | 78,694 | -0.03(-0.86%) |
Jan 12, 2022 | 3.183 | 3.256 | 3.171 | 3.183 | 35,332 | +0.02(+0.58%) |
Jan 11, 2022 | 3.119 | 3.254 | 3.119 | 3.165 | 79,506 | +0.03(+0.87%) |
Jan 10, 2022 | 3.210 | 3.229 | 3.119 | 3.137 | 63,047 | -0.07(-2.27%) |
Jan 07, 2022 | 3.192 | 3.247 | 3.183 | 3.210 | 55,380 | +0.00(+0.00%) |
Jan 06, 2022 | 3.365 | 3.419 | 3.192 | 3.210 | 70,052 | -0.11(-3.30%) |
Jan 05, 2022 | 3.375 | 3.411 | 3.274 | 3.320 | 99,326 | -0.06(-1.89%) |
Jan 04, 2022 | 3.338 | 3.457 | 3.320 | 3.384 | 98,156 | +0.08(+2.49%) |