Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.640 | 4.710 | 4.570 | 4.660 | 30,084 | +0.05(+1.08%) |
Mar 30, 2022 | 4.750 | 4.860 | 4.550 | 4.610 | 92,962 | -0.10(-2.12%) |
Mar 29, 2022 | 4.710 | 4.877 | 4.600 | 4.710 | 51,184 | +0.04(+0.86%) |
Mar 28, 2022 | 4.710 | 4.720 | 4.580 | 4.670 | 26,885 | -0.03(-0.64%) |
Mar 25, 2022 | 4.760 | 4.800 | 4.610 | 4.700 | 32,609 | -0.03(-0.63%) |
Mar 24, 2022 | 4.520 | 4.795 | 4.520 | 4.730 | 50,354 | +0.13(+2.83%) |
Mar 23, 2022 | 4.780 | 4.850 | 4.600 | 4.600 | 71,362 | -0.17(-3.56%) |
Mar 22, 2022 | 4.870 | 4.970 | 4.760 | 4.770 | 58,178 | -0.13(-2.65%) |
Mar 21, 2022 | 4.660 | 5.000 | 4.660 | 4.900 | 132,570 | +0.28(+6.06%) |
Mar 18, 2022 | 4.430 | 4.650 | 4.390 | 4.620 | 222,252 | +0.12(+2.67%) |
Mar 17, 2022 | 4.350 | 4.510 | 4.260 | 4.500 | 110,402 | +0.16(+3.69%) |
Mar 16, 2022 | 4.320 | 4.509 | 4.240 | 4.340 | 101,698 | +0.10(+2.36%) |
Mar 15, 2022 | 4.280 | 4.380 | 4.240 | 4.240 | 64,080 | -0.03(-0.70%) |
Mar 14, 2022 | 4.300 | 4.355 | 4.212 | 4.270 | 75,392 | -0.04(-0.93%) |
Mar 11, 2022 | 4.500 | 4.533 | 4.290 | 4.310 | 54,572 | -0.19(-4.22%) |
Mar 10, 2022 | 4.460 | 4.540 | 4.348 | 4.500 | 91,278 | -0.03(-0.66%) |
Mar 09, 2022 | 4.540 | 4.600 | 4.480 | 4.530 | 56,295 | +0.11(+2.49%) |
Mar 08, 2022 | 4.540 | 4.650 | 4.350 | 4.420 | 178,223 | -0.09(-2.00%) |
Mar 07, 2022 | 4.390 | 4.510 | 4.390 | 4.510 | 74,379 | +0.07(+1.58%) |
Mar 04, 2022 | 4.470 | 4.530 | 4.140 | 4.440 | 403,597 | -0.16(-3.48%) |
Mar 03, 2022 | 4.200 | 4.635 | 4.199 | 4.600 | 468,382 | +0.59(+14.71%) |
Mar 02, 2022 | 4.130 | 4.170 | 3.990 | 4.010 | 79,195 | -0.07(-1.72%) |
Mar 01, 2022 | 3.930 | 4.140 | 3.850 | 4.080 | 110,119 | +0.18(+4.62%) |
Feb 28, 2022 | 3.910 | 3.990 | 3.870 | 3.900 | 31,815 | -0.11(-2.74%) |
Feb 25, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 108,413 | +0.08(+2.04%) |
Feb 24, 2022 | 3.580 | 4.000 | 3.530 | 3.930 | 235,089 | +0.04(+1.03%) |
Feb 23, 2022 | 4.030 | 4.040 | 3.760 | 3.890 | 125,934 | +0.14(+3.73%) |
Feb 22, 2022 | 3.820 | 3.880 | 3.700 | 3.750 | 131,609 | -0.03(-0.79%) |
Feb 18, 2022 | 3.780 | 0 | -0.12(-3.08%) | |||
Feb 17, 2022 | 3.940 | 4.018 | 3.850 | 3.900 | 27,763 | -0.11(-2.74%) |
Feb 16, 2022 | 4.030 | 4.040 | 3.920 | 4.010 | 33,766 | -0.02(-0.50%) |
Feb 15, 2022 | 3.840 | 4.050 | 3.830 | 4.030 | 135,865 | +0.27(+7.18%) |
Feb 14, 2022 | 3.840 | 3.920 | 3.710 | 3.760 | 60,894 | -0.08(-2.08%) |
Feb 11, 2022 | 4.080 | 4.090 | 3.820 | 3.840 | 112,416 | -0.20(-4.95%) |
Feb 10, 2022 | 4.040 | 4.115 | 4.020 | 4.040 | 111,914 | -0.04(-0.98%) |
Feb 09, 2022 | 3.990 | 4.139 | 3.990 | 4.080 | 41,525 | +0.15(+3.82%) |
Feb 08, 2022 | 3.790 | 3.950 | 3.770 | 3.930 | 76,733 | +0.10(+2.61%) |
Feb 07, 2022 | 4.160 | 4.190 | 3.790 | 3.830 | 224,538 | -0.29(-7.04%) |
Feb 04, 2022 | 4.230 | 4.230 | 3.980 | 4.120 | 70,365 | -0.08(-1.90%) |
Feb 03, 2022 | 4.230 | 4.160 | 4.200 | 36,091 | -0.05(-1.18%) | |
Feb 02, 2022 | 4.380 | 4.380 | 4.110 | 4.250 | 66,857 | -0.12(-2.75%) |
Feb 01, 2022 | 4.430 | 4.430 | 4.275 | 4.370 | 94,486 | -0.06(-1.35%) |
Jan 31, 2022 | 3.990 | 4.430 | 4.430 | 177,855 | +0.58(+15.06%) | |
Jan 28, 2022 | 3.930 | 3.930 | 3.720 | 3.850 | 208,322 | -0.10(-2.53%) |
Jan 27, 2022 | 4.010 | 4.200 | 3.750 | 3.950 | 192,775 | -0.06(-1.50%) |
Jan 26, 2022 | 4.300 | 4.310 | 3.960 | 4.010 | 254,975 | -0.20(-4.75%) |
Jan 25, 2022 | 4.210 | 4.250 | 4.092 | 4.210 | 31,143 | -0.10(-2.32%) |
Jan 24, 2022 | 4.100 | 4.330 | 4.010 | 4.310 | 90,014 | +0.15(+3.61%) |
Jan 21, 2022 | 4.180 | 4.330 | 4.050 | 4.160 | 193,334 | -0.07(-1.65%) |
Jan 20, 2022 | 4.500 | 4.600 | 4.220 | 4.230 | 93,401 | -0.29(-6.42%) |
Jan 19, 2022 | 4.880 | 4.957 | 4.460 | 4.520 | 123,761 | -0.37(-7.57%) |
Jan 18, 2022 | 5.100 | 5.100 | 4.880 | 4.890 | 49,463 | -0.24(-4.68%) |
Jan 14, 2022 | 5.130 | 0 | +0.28(+5.77%) | |||
Jan 13, 2022 | 4.790 | 4.980 | 4.790 | 4.850 | 107,432 | +0.06(+1.25%) |
Jan 12, 2022 | 4.840 | 4.860 | 4.750 | 4.790 | 90,575 | -0.06(-1.24%) |
Jan 11, 2022 | 4.740 | 4.890 | 4.700 | 4.850 | 100,571 | +0.12(+2.54%) |
Jan 10, 2022 | 4.890 | 4.890 | 4.660 | 4.730 | 120,458 | -0.20(-4.06%) |
Jan 07, 2022 | 4.920 | 5.000 | 4.840 | 4.930 | 251,236 | +0.00(+0.00%) |
Jan 06, 2022 | 4.940 | 4.980 | 4.750 | 4.930 | 215,866 | -0.03(-0.60%) |
Jan 05, 2022 | 5.040 | 5.240 | 4.918 | 4.960 | 332,718 | -0.13(-2.55%) |
Jan 04, 2022 | 4.660 | 5.140 | 4.650 | 5.090 | 283,899 | +0.45(+9.70%) |