Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.155 | 3.183 | 3.054 | 3.105 | 54,882 | -0.10(-3.13%) |
Mar 30, 2022 | 3.172 | 3.222 | 3.155 | 3.205 | 88,576 | +0.04(+1.32%) |
Mar 29, 2022 | 3.155 | 3.180 | 3.138 | 3.163 | 52,229 | +0.00(+0.00%) |
Mar 28, 2022 | 3.130 | 3.163 | 3.130 | 3.163 | 17,252 | +0.04(+1.34%) |
Mar 25, 2022 | 3.113 | 3.138 | 3.088 | 3.121 | 14,858 | -0.01(-0.27%) |
Mar 24, 2022 | 3.071 | 3.138 | 3.063 | 3.130 | 38,665 | +0.08(+2.75%) |
Mar 23, 2022 | 3.147 | 3.163 | 3.021 | 3.046 | 47,285 | -0.11(-3.45%) |
Mar 22, 2022 | 3.138 | 3.163 | 3.063 | 3.155 | 57,528 | +0.02(+0.53%) |
Mar 21, 2022 | 3.105 | 3.157 | 3.105 | 3.138 | 36,521 | -0.02(-0.53%) |
Mar 18, 2022 | 3.063 | 3.155 | 3.063 | 3.155 | 77,543 | +0.03(+1.07%) |
Mar 17, 2022 | 3.046 | 3.121 | 3.046 | 3.121 | 47,971 | +0.10(+3.32%) |
Mar 16, 2022 | 3.105 | 3.114 | 2.929 | 3.021 | 83,267 | -0.09(-2.96%) |
Mar 15, 2022 | 3.188 | 3.264 | 3.096 | 3.113 | 51,126 | -0.07(-2.23%) |
Mar 14, 2022 | 3.266 | 3.274 | 3.111 | 3.184 | 181,034 | +0.01(+0.26%) |
Mar 11, 2022 | 3.168 | 3.192 | 3.119 | 3.176 | 126,119 | +0.06(+1.83%) |
Mar 10, 2022 | 3.119 | 3.135 | 3.054 | 3.119 | 74,018 | -0.02(-0.52%) |
Mar 09, 2022 | 3.127 | 3.176 | 3.029 | 3.135 | 57,674 | +0.07(+2.12%) |
Mar 08, 2022 | 3.054 | 3.135 | 3.022 | 3.070 | 41,371 | +0.02(+0.80%) |
Mar 07, 2022 | 3.127 | 3.127 | 2.964 | 3.046 | 98,614 | -0.06(-1.84%) |
Mar 04, 2022 | 3.184 | 3.184 | 3.038 | 3.103 | 43,260 | -0.10(-3.05%) |
Mar 03, 2022 | 3.168 | 3.209 | 3.103 | 3.200 | 87,115 | +0.02(+0.77%) |
Mar 02, 2022 | 3.103 | 3.176 | 3.095 | 3.176 | 43,952 | +0.10(+3.17%) |
Mar 01, 2022 | 3.013 | 3.095 | 2.964 | 3.078 | 72,062 | +0.08(+2.72%) |
Feb 28, 2022 | 2.972 | 3.054 | 2.972 | 2.997 | 46,882 | +0.00(+0.00%) |
Feb 25, 2022 | 2.907 | 2.997 | 2.932 | 2.997 | 79,540 | +0.10(+3.37%) |
Feb 24, 2022 | 2.842 | 2.899 | 2.810 | 2.899 | 80,833 | -0.01(-0.28%) |
Feb 23, 2022 | 2.907 | 2.956 | 2.875 | 2.907 | 28,729 | +0.03(+1.13%) |
Feb 22, 2022 | 2.997 | 2.997 | 2.826 | 2.875 | 100,178 | -0.13(-4.34%) |
Feb 18, 2022 | 3.005 | 0 | +0.01(+0.27%) | |||
Feb 17, 2022 | 3.005 | 3.005 | 2.940 | 2.997 | 26,420 | -0.02(-0.54%) |
Feb 16, 2022 | 3.046 | 3.046 | 2.948 | 3.013 | 71,108 | +0.03(+1.09%) |
Feb 15, 2022 | 3.021 | 3.021 | 2.938 | 2.981 | 32,645 | +0.02(+0.83%) |
Feb 14, 2022 | 2.972 | 2.997 | 2.932 | 2.956 | 40,001 | -0.03(-1.09%) |
Feb 11, 2022 | 3.029 | 3.078 | 2.940 | 2.989 | 68,558 | -0.04(-1.34%) |
Feb 10, 2022 | 3.086 | 3.086 | 2.973 | 3.029 | 51,554 | -0.07(-2.11%) |
Feb 09, 2022 | 3.038 | 3.095 | 3.021 | 3.095 | 48,158 | +0.06(+1.88%) |
Feb 08, 2022 | 3.095 | 3.095 | 2.978 | 3.038 | 54,741 | -0.06(-1.84%) |
Feb 07, 2022 | 3.103 | 3.103 | 3.005 | 3.095 | 123,343 | +0.07(+2.43%) |
Feb 04, 2022 | 3.029 | 3.029 | 2.972 | 3.021 | 72,309 | +0.02(+0.82%) |
Feb 03, 2022 | 3.021 | 2.964 | 2.997 | 85,718 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.078 | 3.078 | 2.940 | 2.997 | 52,625 | -0.03(-1.08%) |
Feb 01, 2022 | 3.005 | 3.076 | 2.956 | 3.029 | 48,209 | +0.07(+2.20%) |
Jan 31, 2022 | 2.826 | 2.964 | 2.826 | 2.964 | 67,180 | +0.09(+3.12%) |
Jan 28, 2022 | 2.850 | 2.875 | 2.810 | 2.875 | 63,877 | +0.07(+2.32%) |
Jan 27, 2022 | 2.932 | 2.932 | 2.810 | 2.810 | 60,668 | -0.10(-3.36%) |
Jan 26, 2022 | 2.915 | 2.924 | 2.883 | 2.907 | 63,933 | +0.03(+1.13%) |
Jan 25, 2022 | 2.858 | 2.858 | 2.834 | 2.875 | 62,857 | +0.00(+0.00%) |
Jan 24, 2022 | 3.013 | 3.054 | 2.764 | 2.875 | 192,321 | -0.21(-6.86%) |
Jan 21, 2022 | 3.103 | 3.119 | 3.013 | 3.086 | 84,513 | +0.01(+0.26%) |
Jan 20, 2022 | 3.184 | 3.249 | 3.078 | 3.078 | 45,408 | -0.13(-4.06%) |
Jan 19, 2022 | 3.282 | 3.294 | 3.176 | 3.209 | 49,246 | -0.08(-2.48%) |
Jan 18, 2022 | 3.290 | 3.331 | 3.282 | 3.290 | 41,078 | -0.04(-1.22%) |
Jan 14, 2022 | 3.331 | 0 | +0.01(+0.25%) | |||
Jan 13, 2022 | 3.388 | 3.404 | 3.275 | 3.323 | 82,091 | -0.01(-0.24%) |
Jan 12, 2022 | 3.298 | 3.355 | 3.290 | 3.331 | 80,772 | +0.04(+1.24%) |
Jan 11, 2022 | 3.217 | 3.298 | 3.201 | 3.290 | 100,551 | +0.07(+2.28%) |
Jan 10, 2022 | 3.200 | 3.217 | 3.120 | 3.217 | 51,850 | +0.02(+0.77%) |
Jan 07, 2022 | 3.111 | 3.200 | 3.111 | 3.192 | 103,175 | +0.13(+4.26%) |
Jan 06, 2022 | 3.062 | 3.176 | 3.054 | 3.062 | 81,577 | -0.02(-0.53%) |
Jan 05, 2022 | 3.176 | 3.187 | 3.029 | 3.078 | 107,559 | -0.07(-2.07%) |
Jan 04, 2022 | 3.184 | 3.217 | 3.070 | 3.143 | 67,279 | -0.01(-0.26%) |