Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.060 | 3.270 | 3.050 | 3.050 | 15,927 | -0.16(-4.98%) |
Mar 30, 2022 | 3.280 | 3.360 | 3.190 | 3.210 | 16,643 | -0.02(-0.62%) |
Mar 29, 2022 | 3.090 | 3.300 | 3.030 | 3.230 | 25,500 | +0.08(+2.54%) |
Mar 28, 2022 | 3.230 | 3.250 | 3.070 | 3.150 | 18,420 | -0.04(-1.25%) |
Mar 25, 2022 | 3.310 | 3.310 | 3.120 | 3.190 | 14,179 | +0.02(+0.63%) |
Mar 24, 2022 | 3.170 | 3.350 | 3.100 | 3.170 | 22,727 | -0.06(-1.86%) |
Mar 23, 2022 | 3.220 | 3.280 | 3.040 | 3.230 | 36,814 | -0.05(-1.52%) |
Mar 22, 2022 | 3.220 | 3.380 | 3.070 | 3.280 | 52,136 | +0.03(+0.92%) |
Mar 21, 2022 | 3.170 | 3.340 | 3.085 | 3.250 | 31,481 | +0.19(+6.21%) |
Mar 18, 2022 | 3.090 | 3.290 | 2.960 | 3.060 | 47,584 | +0.04(+1.32%) |
Mar 17, 2022 | 2.810 | 3.040 | 2.810 | 3.020 | 30,024 | +0.19(+6.71%) |
Mar 16, 2022 | 2.730 | 2.883 | 2.730 | 2.830 | 11,829 | +0.12(+4.43%) |
Mar 15, 2022 | 2.775 | 2.775 | 2.629 | 2.710 | 16,836 | -0.08(-2.87%) |
Mar 14, 2022 | 2.920 | 2.940 | 2.761 | 2.790 | 21,829 | -0.15(-5.10%) |
Mar 11, 2022 | 2.960 | 2.990 | 2.770 | 2.940 | 40,820 | -0.12(-3.92%) |
Mar 10, 2022 | 3.100 | 3.300 | 2.980 | 3.060 | 41,556 | -0.25(-7.55%) |
Mar 09, 2022 | 3.240 | 3.450 | 3.087 | 3.310 | 74,454 | +0.01(+0.30%) |
Mar 08, 2022 | 3.000 | 3.300 | 3.000 | 3.300 | 28,328 | -0.02(-0.60%) |
Mar 07, 2022 | 3.500 | 3.545 | 3.290 | 3.320 | 42,272 | -0.18(-5.14%) |
Mar 04, 2022 | 3.400 | 3.670 | 3.371 | 3.500 | 50,174 | +0.10(+2.94%) |
Mar 03, 2022 | 3.390 | 3.500 | 3.180 | 3.400 | 52,032 | -0.02(-0.58%) |
Mar 02, 2022 | 3.380 | 3.620 | 3.160 | 3.420 | 69,978 | +0.02(+0.59%) |
Mar 01, 2022 | 3.340 | 3.500 | 3.275 | 3.400 | 42,458 | +0.15(+4.62%) |
Feb 28, 2022 | 3.214 | 3.380 | 3.214 | 3.250 | 13,939 | -0.10(-2.99%) |
Feb 25, 2022 | 3.500 | 3.430 | 3.243 | 3.350 | 35,331 | +0.16(+5.02%) |
Feb 24, 2022 | 3.040 | 3.330 | 2.880 | 3.190 | 72,389 | -0.03(-0.93%) |
Feb 23, 2022 | 3.350 | 3.370 | 3.151 | 3.220 | 30,704 | -0.16(-4.73%) |
Feb 22, 2022 | 3.330 | 3.377 | 3.255 | 3.380 | 15,944 | +0.02(+0.59%) |
Feb 18, 2022 | 3.360 | 0 | -0.34(-9.19%) | |||
Feb 17, 2022 | 3.820 | 3.820 | 3.610 | 3.700 | 18,719 | -0.06(-1.60%) |
Feb 16, 2022 | 3.730 | 3.950 | 3.610 | 3.760 | 21,372 | +0.07(+1.90%) |
Feb 15, 2022 | 3.613 | 3.800 | 3.497 | 3.690 | 13,758 | +0.20(+5.73%) |
Feb 14, 2022 | 3.430 | 3.560 | 3.290 | 3.490 | 37,463 | +0.07(+2.05%) |
Feb 11, 2022 | 3.570 | 3.970 | 3.400 | 3.420 | 75,871 | -0.25(-6.81%) |
Feb 10, 2022 | 3.710 | 3.990 | 3.560 | 3.670 | 46,180 | -0.08(-2.13%) |
Feb 09, 2022 | 3.580 | 3.920 | 3.550 | 3.750 | 85,781 | +0.27(+7.76%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.330 | 3.480 | 15,476 | +0.12(+3.57%) |
Feb 07, 2022 | 3.200 | 3.450 | 3.200 | 3.360 | 27,050 | +0.11(+3.38%) |
Feb 04, 2022 | 3.240 | 3.450 | 3.120 | 3.250 | 25,809 | +0.00(+0.00%) |
Feb 03, 2022 | 3.280 | 3.370 | 3.250 | 12,071 | -0.12(-3.56%) | |
Feb 02, 2022 | 3.440 | 3.508 | 3.200 | 3.370 | 22,338 | -0.08(-2.32%) |
Feb 01, 2022 | 3.220 | 3.620 | 3.160 | 3.450 | 108,334 | +0.27(+8.49%) |
Jan 31, 2022 | 3.030 | 3.180 | 39,776 | +0.10(+3.25%) | ||
Jan 28, 2022 | 3.090 | 3.120 | 3.009 | 3.080 | 44,724 | -0.06(-1.91%) |
Jan 27, 2022 | 3.190 | 3.230 | 3.050 | 3.140 | 55,020 | -0.06(-1.88%) |
Jan 26, 2022 | 3.130 | 3.290 | 3.020 | 3.200 | 52,274 | +0.08(+2.56%) |
Jan 25, 2022 | 2.980 | 3.170 | 2.900 | 3.120 | 63,569 | +0.06(+1.96%) |
Jan 24, 2022 | 3.030 | 3.090 | 2.760 | 3.060 | 147,684 | -0.07(-2.24%) |
Jan 21, 2022 | 3.230 | 3.230 | 3.005 | 3.130 | 70,039 | -0.10(-3.10%) |
Jan 20, 2022 | 3.290 | 3.440 | 3.230 | 3.230 | 69,444 | -0.09(-2.71%) |
Jan 19, 2022 | 3.460 | 3.510 | 3.300 | 3.320 | 56,514 | -0.22(-6.21%) |
Jan 18, 2022 | 3.570 | 3.610 | 3.437 | 3.540 | 40,173 | -0.08(-2.21%) |
Jan 14, 2022 | 3.620 | 0 | -0.03(-0.82%) | |||
Jan 13, 2022 | 3.660 | 3.660 | 3.560 | 3.650 | 45,609 | -0.01(-0.27%) |
Jan 12, 2022 | 3.720 | 3.760 | 3.609 | 3.660 | 47,015 | -0.01(-0.27%) |
Jan 11, 2022 | 3.570 | 3.780 | 3.570 | 3.670 | 33,752 | +0.00(+0.00%) |
Jan 10, 2022 | 3.820 | 3.820 | 3.605 | 3.670 | 77,496 | -0.24(-6.14%) |
Jan 07, 2022 | 3.950 | 3.990 | 3.650 | 3.910 | 95,816 | -0.07(-1.76%) |
Jan 06, 2022 | 4.070 | 4.150 | 3.700 | 3.980 | 227,674 | -0.15(-3.63%) |
Jan 05, 2022 | 4.080 | 4.180 | 4.000 | 4.130 | 121,758 | +0.06(+1.47%) |
Jan 04, 2022 | 4.510 | 4.510 | 4.034 | 4.070 | 87,630 | -0.38(-8.54%) |