Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.920 | 3.920 | 3.594 | 3.800 | 81,634 | -0.07(-1.81%) |
Mar 30, 2022 | 3.770 | 4.025 | 3.720 | 3.870 | 75,066 | +0.01(+0.26%) |
Mar 29, 2022 | 3.860 | 4.420 | 3.800 | 3.860 | 243,234 | +0.03(+0.78%) |
Mar 28, 2022 | 3.620 | 3.930 | 3.277 | 3.830 | 72,239 | +0.15(+4.08%) |
Mar 25, 2022 | 3.550 | 3.740 | 3.470 | 3.680 | 90,249 | +0.06(+1.66%) |
Mar 24, 2022 | 2.900 | 3.705 | 2.900 | 3.620 | 179,879 | -0.13(-3.47%) |
Mar 23, 2022 | 3.940 | 3.985 | 3.570 | 3.750 | 98,365 | -0.19(-4.82%) |
Mar 22, 2022 | 3.940 | 4.043 | 3.754 | 3.940 | 169,333 | +0.00(+0.00%) |
Mar 21, 2022 | 3.670 | 4.270 | 3.545 | 3.940 | 177,868 | +0.24(+6.49%) |
Mar 18, 2022 | 3.550 | 3.740 | 3.360 | 3.700 | 158,823 | +0.15(+4.23%) |
Mar 17, 2022 | 3.240 | 3.570 | 3.240 | 3.550 | 49,780 | +0.05(+1.43%) |
Mar 16, 2022 | 3.490 | 3.720 | 3.180 | 3.500 | 51,412 | +0.00(+0.00%) |
Mar 15, 2022 | 3.450 | 3.600 | 3.320 | 3.500 | 25,914 | +0.06(+1.74%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.040 | 3.440 | 83,310 | -0.04(-1.15%) |
Mar 11, 2022 | 3.450 | 3.740 | 3.440 | 3.480 | 58,907 | +0.04(+1.16%) |
Mar 10, 2022 | 3.530 | 3.570 | 3.320 | 3.440 | 20,478 | -0.14(-3.91%) |
Mar 09, 2022 | 3.260 | 3.760 | 3.170 | 3.580 | 215,526 | +0.39(+12.23%) |
Mar 08, 2022 | 2.940 | 3.260 | 2.900 | 3.190 | 47,466 | +0.29(+10.00%) |
Mar 07, 2022 | 2.900 | 2.962 | 2.890 | 2.900 | 382,294 | +0.00(+0.00%) |
Mar 04, 2022 | 3.000 | 3.068 | 2.900 | 2.900 | 68,581 | -0.13(-4.29%) |
Mar 03, 2022 | 3.330 | 3.330 | 3.020 | 3.030 | 84,949 | -0.33(-9.82%) |
Mar 02, 2022 | 3.200 | 3.360 | 3.020 | 3.360 | 34,678 | +0.14(+4.35%) |
Mar 01, 2022 | 3.270 | 3.270 | 3.010 | 3.220 | 116,689 | -0.05(-1.53%) |
Feb 28, 2022 | 3.990 | 4.500 | 3.170 | 3.270 | 638,510 | -0.43(-11.62%) |
Feb 25, 2022 | 3.010 | 3.930 | 3.020 | 3.700 | 135,239 | +0.69(+22.92%) |
Feb 24, 2022 | 2.900 | 3.050 | 2.900 | 3.010 | 65,638 | +0.11(+3.79%) |
Feb 23, 2022 | 2.930 | 2.990 | 2.900 | 2.900 | 168,971 | +0.00(+0.00%) |
Feb 22, 2022 | 2.900 | 2.990 | 2.900 | 2.900 | 68,849 | +0.00(+0.00%) |
Feb 18, 2022 | 2.900 | 0 | -0.02(-0.68%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 2.905 | 2.920 | 127,977 | -0.42(-12.57%) |
Feb 16, 2022 | 3.230 | 3.350 | 3.110 | 3.340 | 36,770 | +0.05(+1.52%) |
Feb 15, 2022 | 3.510 | 3.550 | 3.060 | 3.290 | 75,330 | -0.18(-5.19%) |
Feb 14, 2022 | 3.460 | 3.560 | 3.280 | 3.470 | 58,154 | +0.01(+0.29%) |
Feb 11, 2022 | 3.330 | 3.557 | 3.180 | 3.460 | 69,700 | +0.09(+2.67%) |
Feb 10, 2022 | 3.320 | 3.580 | 3.240 | 3.370 | 85,248 | +0.05(+1.51%) |
Feb 09, 2022 | 3.420 | 3.520 | 3.270 | 3.320 | 58,797 | -0.10(-2.92%) |
Feb 08, 2022 | 3.210 | 3.460 | 3.150 | 3.420 | 42,225 | +0.16(+4.91%) |
Feb 07, 2022 | 3.540 | 3.540 | 3.180 | 3.260 | 73,885 | -0.21(-6.05%) |
Feb 04, 2022 | 3.020 | 3.560 | 2.940 | 3.470 | 133,984 | +0.47(+15.67%) |
Feb 03, 2022 | 2.900 | 3.020 | 3.000 | 87,454 | +0.10(+3.45%) | |
Feb 02, 2022 | 3.150 | 3.150 | 2.890 | 2.900 | 39,553 | -0.18(-5.84%) |
Feb 01, 2022 | 3.110 | 3.250 | 3.030 | 3.080 | 198,339 | -0.13(-4.05%) |
Jan 31, 2022 | 3.000 | 3.210 | 124,629 | +0.16(+5.25%) | ||
Jan 28, 2022 | 3.100 | 3.100 | 2.740 | 3.050 | 122,881 | -0.03(-0.97%) |
Jan 27, 2022 | 3.110 | 3.150 | 2.945 | 3.080 | 41,877 | -0.06(-1.91%) |
Jan 26, 2022 | 3.110 | 3.190 | 3.070 | 3.140 | 33,902 | +0.07(+2.28%) |
Jan 25, 2022 | 2.890 | 3.070 | 2.690 | 3.070 | 191,987 | +0.13(+4.42%) |
Jan 24, 2022 | 2.860 | 3.060 | 2.740 | 2.940 | 151,625 | +0.00(+0.00%) |
Jan 21, 2022 | 3.230 | 3.250 | 2.840 | 2.940 | 133,845 | -0.29(-8.98%) |
Jan 20, 2022 | 3.270 | 3.420 | 3.150 | 3.230 | 47,600 | -0.03(-0.92%) |
Jan 19, 2022 | 3.350 | 3.450 | 3.120 | 3.260 | 74,395 | +0.00(+0.00%) |
Jan 18, 2022 | 3.220 | 3.400 | 2.910 | 3.260 | 218,194 | +0.02(+0.62%) |
Jan 14, 2022 | 3.240 | 0 | -0.14(-4.14%) | |||
Jan 13, 2022 | 3.490 | 3.750 | 3.320 | 3.380 | 104,987 | -0.17(-4.79%) |
Jan 12, 2022 | 3.530 | 3.720 | 3.260 | 3.550 | 152,574 | +0.07(+2.01%) |
Jan 11, 2022 | 3.600 | 3.690 | 3.460 | 3.480 | 84,091 | -0.18(-4.92%) |
Jan 10, 2022 | 3.750 | 3.950 | 3.450 | 3.660 | 161,543 | -0.13(-3.43%) |
Jan 07, 2022 | 3.910 | 3.930 | 3.660 | 3.790 | 255,582 | -0.21(-5.25%) |
Jan 06, 2022 | 3.830 | 4.280 | 3.650 | 4.000 | 314,382 | +0.10(+2.56%) |
Jan 05, 2022 | 3.970 | 4.175 | 3.880 | 3.900 | 186,300 | -0.12(-2.99%) |
Jan 04, 2022 | 4.580 | 4.640 | 3.970 | 4.020 | 277,385 | -0.58(-12.61%) |