Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.050 | 3.140 | 3.030 | 3.030 | 199,953 | -0.03(-0.98%) |
Mar 30, 2022 | 3.220 | 3.290 | 3.050 | 3.060 | 255,469 | -0.13(-4.08%) |
Mar 29, 2022 | 3.040 | 3.240 | 3.000 | 3.190 | 578,882 | +0.19(+6.33%) |
Mar 28, 2022 | 3.010 | 3.040 | 2.930 | 3.000 | 204,228 | -0.04(-1.32%) |
Mar 25, 2022 | 3.200 | 3.200 | 3.030 | 3.040 | 603,033 | -0.15(-4.70%) |
Mar 24, 2022 | 3.240 | 3.250 | 3.140 | 3.190 | 319,404 | -0.01(-0.31%) |
Mar 23, 2022 | 3.150 | 3.230 | 3.100 | 3.200 | 194,138 | +0.03(+0.95%) |
Mar 22, 2022 | 3.080 | 3.195 | 3.060 | 3.170 | 145,838 | +0.12(+3.93%) |
Mar 21, 2022 | 3.190 | 3.190 | 3.040 | 3.050 | 233,561 | -0.13(-4.09%) |
Mar 18, 2022 | 3.130 | 3.234 | 3.100 | 3.180 | 258,728 | +0.04(+1.27%) |
Mar 17, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 280,995 | +0.10(+3.29%) |
Mar 16, 2022 | 2.990 | 3.060 | 2.940 | 3.040 | 361,255 | +0.05(+1.67%) |
Mar 15, 2022 | 2.960 | 2.990 | 2.910 | 2.990 | 234,029 | +0.09(+3.10%) |
Mar 14, 2022 | 3.010 | 3.010 | 2.825 | 2.900 | 330,587 | -0.11(-3.65%) |
Mar 11, 2022 | 3.080 | 3.130 | 2.970 | 3.010 | 233,272 | -0.03(-0.99%) |
Mar 10, 2022 | 3.020 | 3.090 | 3.010 | 3.040 | 184,322 | -0.03(-0.98%) |
Mar 09, 2022 | 2.940 | 3.075 | 2.940 | 3.070 | 365,681 | +0.18(+6.23%) |
Mar 08, 2022 | 2.950 | 2.970 | 2.860 | 2.890 | 406,569 | -0.04(-1.37%) |
Mar 07, 2022 | 2.940 | 3.000 | 2.890 | 2.930 | 282,391 | -0.01(-0.34%) |
Mar 04, 2022 | 3.060 | 3.115 | 2.930 | 2.940 | 283,883 | -0.17(-5.47%) |
Mar 03, 2022 | 3.170 | 3.210 | 3.070 | 3.110 | 309,223 | -0.06(-1.89%) |
Mar 02, 2022 | 3.110 | 3.230 | 3.019 | 3.170 | 402,323 | +0.10(+3.26%) |
Mar 01, 2022 | 3.090 | 3.190 | 2.950 | 3.070 | 414,676 | -0.02(-0.65%) |
Feb 28, 2022 | 3.090 | 3.150 | 3.030 | 3.090 | 399,174 | +0.00(+0.00%) |
Feb 25, 2022 | 3.060 | 3.110 | 2.990 | 3.090 | 306,668 | +0.03(+0.98%) |
Feb 24, 2022 | 2.890 | 3.060 | 2.850 | 3.060 | 1,300,778 | +0.05(+1.66%) |
Feb 23, 2022 | 3.070 | 3.230 | 2.850 | 3.010 | 1,087,470 | -0.02(-0.66%) |
Feb 22, 2022 | 3.150 | 3.150 | 3.020 | 3.030 | 499,106 | -0.17(-5.31%) |
Feb 18, 2022 | 3.200 | 0 | +0.05(+1.59%) | |||
Feb 17, 2022 | 3.320 | 3.360 | 3.150 | 3.150 | 401,251 | -0.18(-5.41%) |
Feb 16, 2022 | 3.310 | 3.405 | 3.310 | 3.330 | 348,146 | -0.07(-2.06%) |
Feb 15, 2022 | 3.390 | 3.460 | 3.300 | 3.400 | 437,738 | +0.11(+3.34%) |
Feb 14, 2022 | 3.490 | 3.500 | 3.270 | 3.290 | 540,864 | -0.19(-5.46%) |
Feb 11, 2022 | 3.500 | 3.590 | 3.410 | 3.480 | 579,141 | -0.03(-0.85%) |
Feb 10, 2022 | 3.460 | 3.575 | 3.415 | 3.510 | 559,779 | +0.01(+0.29%) |
Feb 09, 2022 | 3.560 | 3.650 | 3.440 | 3.500 | 1,121,831 | -0.04(-1.13%) |
Feb 08, 2022 | 3.530 | 3.550 | 3.430 | 3.540 | 395,091 | +0.03(+0.85%) |
Feb 07, 2022 | 3.500 | 3.590 | 3.490 | 3.510 | 564,229 | +0.03(+0.86%) |
Feb 04, 2022 | 3.480 | 3.519 | 3.420 | 3.480 | 555,576 | -0.01(-0.29%) |
Feb 03, 2022 | 3.540 | 3.490 | 484,840 | -0.15(-4.12%) | ||
Feb 02, 2022 | 3.640 | 3.660 | 3.540 | 3.640 | 504,417 | -0.01(-0.27%) |
Feb 01, 2022 | 3.660 | 3.680 | 3.540 | 3.650 | 434,364 | +0.01(+0.27%) |
Jan 31, 2022 | 3.400 | 3.650 | 3.640 | 718,599 | +0.26(+7.69%) | |
Jan 28, 2022 | 3.280 | 3.400 | 3.220 | 3.380 | 566,396 | +0.12(+3.68%) |
Jan 27, 2022 | 3.510 | 3.545 | 3.240 | 3.260 | 890,684 | -0.22(-6.32%) |
Jan 26, 2022 | 3.670 | 3.750 | 3.460 | 3.480 | 908,318 | -0.11(-3.06%) |
Jan 25, 2022 | 3.400 | 3.645 | 3.310 | 3.590 | 801,359 | +0.09(+2.57%) |
Jan 24, 2022 | 3.290 | 3.520 | 3.180 | 3.500 | 1,466,162 | +0.10(+2.94%) |
Jan 21, 2022 | 3.310 | 3.440 | 3.165 | 3.400 | 975,140 | +0.06(+1.80%) |
Jan 20, 2022 | 3.470 | 3.565 | 3.330 | 3.340 | 749,214 | -0.12(-3.47%) |
Jan 19, 2022 | 3.570 | 3.570 | 3.405 | 3.460 | 920,824 | -0.02(-0.57%) |
Jan 18, 2022 | 3.540 | 3.660 | 3.410 | 3.480 | 1,692,737 | -0.01(-0.29%) |
Jan 14, 2022 | 3.490 | 0 | +0.12(+3.56%) | |||
Jan 13, 2022 | 3.430 | 3.500 | 3.335 | 3.370 | 599,356 | -0.05(-1.46%) |
Jan 12, 2022 | 3.450 | 3.510 | 3.345 | 3.420 | 747,748 | -0.05(-1.44%) |
Jan 11, 2022 | 3.400 | 3.525 | 3.380 | 3.470 | 930,956 | +0.08(+2.36%) |
Jan 10, 2022 | 3.310 | 3.410 | 3.200 | 3.390 | 659,464 | +0.01(+0.30%) |
Jan 07, 2022 | 3.540 | 3.565 | 3.370 | 3.380 | 590,985 | -0.18(-5.06%) |
Jan 06, 2022 | 3.600 | 3.630 | 3.340 | 3.560 | 1,076,786 | -0.01(-0.28%) |
Jan 05, 2022 | 3.800 | 3.890 | 3.515 | 3.570 | 1,041,056 | -0.20(-5.31%) |
Jan 04, 2022 | 3.960 | 4.075 | 3.575 | 3.770 | 1,539,034 | -0.14(-3.58%) |