Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.170 | 3.300 | 3.110 | 3.150 | 35,538 | -0.02(-0.63%) |
Mar 30, 2022 | 3.050 | 3.180 | 2.970 | 3.170 | 79,179 | +0.17(+5.67%) |
Mar 29, 2022 | 3.030 | 3.070 | 2.850 | 3.000 | 142,284 | +0.01(+0.33%) |
Mar 28, 2022 | 3.230 | 3.436 | 2.980 | 2.990 | 143,031 | -0.27(-8.28%) |
Mar 25, 2022 | 3.340 | 3.340 | 3.210 | 3.260 | 44,116 | -0.03(-0.91%) |
Mar 24, 2022 | 3.520 | 3.520 | 3.275 | 3.290 | 93,892 | -0.01(-0.30%) |
Mar 23, 2022 | 3.320 | 3.380 | 3.280 | 3.300 | 25,483 | +0.01(+0.30%) |
Mar 22, 2022 | 3.260 | 3.350 | 3.230 | 3.290 | 28,114 | +0.00(+0.00%) |
Mar 21, 2022 | 3.350 | 3.350 | 3.270 | 3.290 | 30,603 | +0.00(+0.00%) |
Mar 18, 2022 | 3.330 | 3.430 | 3.220 | 3.290 | 132,460 | -0.01(-0.30%) |
Mar 17, 2022 | 3.280 | 3.400 | 3.180 | 3.300 | 36,886 | +0.03(+0.92%) |
Mar 16, 2022 | 3.280 | 3.360 | 3.190 | 3.270 | 32,485 | -0.01(-0.30%) |
Mar 15, 2022 | 3.290 | 3.480 | 3.280 | 3.280 | 19,377 | -0.01(-0.30%) |
Mar 14, 2022 | 3.520 | 3.590 | 3.290 | 3.290 | 31,007 | -0.21(-6.00%) |
Mar 11, 2022 | 3.550 | 3.600 | 3.461 | 3.500 | 17,383 | +0.00(+0.00%) |
Mar 10, 2022 | 3.550 | 3.590 | 3.418 | 3.500 | 14,215 | -0.07(-1.96%) |
Mar 09, 2022 | 3.440 | 3.590 | 3.308 | 3.570 | 27,182 | +0.24(+7.21%) |
Mar 08, 2022 | 3.550 | 3.550 | 3.260 | 3.330 | 30,465 | -0.14(-4.03%) |
Mar 07, 2022 | 3.510 | 3.590 | 3.470 | 3.470 | 20,576 | -0.01(-0.29%) |
Mar 04, 2022 | 3.500 | 3.590 | 3.470 | 3.480 | 30,006 | -0.02(-0.57%) |
Mar 03, 2022 | 3.650 | 3.650 | 3.460 | 3.500 | 31,072 | -0.09(-2.51%) |
Mar 02, 2022 | 3.610 | 3.695 | 3.500 | 3.590 | 29,924 | +0.00(+0.00%) |
Mar 01, 2022 | 3.740 | 3.800 | 3.560 | 3.590 | 28,973 | -0.17(-4.52%) |
Feb 28, 2022 | 3.890 | 4.040 | 3.690 | 3.760 | 42,545 | -0.22(-5.53%) |
Feb 25, 2022 | 3.920 | 4.020 | 3.777 | 3.980 | 31,408 | +0.19(+5.01%) |
Feb 24, 2022 | 3.350 | 3.845 | 3.350 | 3.790 | 49,123 | +0.09(+2.43%) |
Feb 23, 2022 | 3.740 | 3.800 | 3.590 | 3.700 | 45,956 | +0.01(+0.27%) |
Feb 22, 2022 | 3.610 | 3.730 | 3.564 | 3.690 | 21,880 | +0.02(+0.54%) |
Feb 18, 2022 | 3.670 | 0 | -0.52(-12.41%) | |||
Feb 17, 2022 | 4.210 | 4.260 | 4.040 | 4.190 | 32,764 | +0.02(+0.48%) |
Feb 16, 2022 | 4.000 | 4.200 | 3.970 | 4.170 | 13,349 | +0.17(+4.25%) |
Feb 15, 2022 | 3.750 | 4.140 | 3.750 | 4.000 | 62,411 | +0.24(+6.38%) |
Feb 14, 2022 | 4.100 | 4.260 | 3.650 | 3.760 | 57,803 | -0.30(-7.39%) |
Feb 11, 2022 | 4.100 | 4.180 | 4.020 | 4.060 | 12,718 | +0.01(+0.25%) |
Feb 10, 2022 | 4.180 | 4.380 | 4.010 | 4.050 | 21,598 | -0.09(-2.17%) |
Feb 09, 2022 | 4.100 | 4.260 | 4.000 | 4.140 | 50,514 | +0.04(+0.98%) |
Feb 08, 2022 | 3.980 | 4.100 | 3.970 | 4.100 | 20,153 | +0.10(+2.50%) |
Feb 07, 2022 | 4.090 | 4.090 | 3.960 | 4.000 | 39,727 | -0.04(-0.99%) |
Feb 04, 2022 | 3.900 | 4.095 | 3.880 | 4.040 | 25,287 | +0.10(+2.54%) |
Feb 03, 2022 | 3.940 | 4.010 | 3.800 | 3.940 | 77,361 | -0.07(-1.75%) |
Feb 02, 2022 | 4.060 | 4.060 | 3.910 | 4.010 | 22,498 | +0.06(+1.52%) |
Feb 01, 2022 | 3.930 | 4.061 | 3.920 | 3.950 | 39,744 | +0.03(+0.77%) |
Jan 31, 2022 | 3.670 | 3.920 | 42,088 | +0.27(+7.40%) | ||
Jan 28, 2022 | 3.900 | 3.900 | 3.550 | 3.650 | 60,429 | -0.25(-6.41%) |
Jan 27, 2022 | 4.100 | 4.168 | 3.740 | 3.900 | 97,598 | -0.20(-4.88%) |
Jan 26, 2022 | 4.030 | 4.240 | 4.002 | 4.100 | 77,115 | +0.10(+2.50%) |
Jan 25, 2022 | 3.970 | 4.090 | 3.890 | 4.000 | 30,490 | +0.03(+0.76%) |
Jan 24, 2022 | 3.930 | 4.010 | 3.780 | 3.970 | 121,523 | +0.02(+0.51%) |
Jan 21, 2022 | 3.790 | 4.000 | 3.790 | 3.950 | 113,377 | +0.07(+1.80%) |
Jan 20, 2022 | 3.680 | 4.030 | 3.680 | 3.880 | 98,727 | +0.02(+0.52%) |
Jan 19, 2022 | 3.700 | 3.860 | 3.510 | 3.860 | 70,278 | +0.16(+4.32%) |
Jan 18, 2022 | 3.640 | 3.780 | 3.500 | 3.700 | 39,478 | +0.03(+0.82%) |
Jan 14, 2022 | 3.670 | 0 | -0.09(-2.39%) | |||
Jan 13, 2022 | 3.600 | 3.770 | 3.580 | 3.760 | 73,859 | +0.16(+4.44%) |
Jan 12, 2022 | 3.630 | 3.630 | 3.500 | 3.600 | 77,363 | +0.02(+0.56%) |
Jan 11, 2022 | 3.510 | 3.590 | 3.480 | 3.580 | 20,623 | +0.11(+3.17%) |
Jan 10, 2022 | 3.450 | 3.500 | 3.402 | 3.470 | 64,126 | +0.01(+0.29%) |
Jan 07, 2022 | 3.460 | 3.590 | 3.350 | 3.460 | 84,527 | -0.01(-0.29%) |
Jan 06, 2022 | 3.450 | 3.530 | 3.370 | 3.470 | 62,534 | +0.06(+1.76%) |
Jan 05, 2022 | 3.560 | 3.700 | 3.400 | 3.410 | 93,117 | -0.19(-5.28%) |
Jan 04, 2022 | 3.910 | 4.030 | 3.381 | 3.600 | 314,402 | -0.59(-14.08%) |