Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.198 | 3.198 | 3.198 | 3.198 | 242 | -0.24(-6.87%) |
Mar 30, 2022 | 3.356 | 3.452 | 3.356 | 3.434 | 11,904 | +0.07(+2.08%) |
Mar 29, 2022 | 3.365 | 3.408 | 3.365 | 3.365 | 1,556 | +0.10(+2.94%) |
Mar 28, 2022 | 3.347 | 3.408 | 3.190 | 3.268 | 10,796 | -0.02(-0.53%) |
Mar 25, 2022 | 3.452 | 3.452 | 3.242 | 3.286 | 4,311 | -0.12(-3.47%) |
Mar 24, 2022 | 3.347 | 3.404 | 3.347 | 3.404 | 522 | -0.02(-0.64%) |
Mar 23, 2022 | 3.365 | 3.426 | 3.363 | 3.426 | 2,730 | +0.00(+0.00%) |
Mar 22, 2022 | 3.365 | 3.426 | 3.365 | 3.426 | 3,807 | +0.12(+3.70%) |
Mar 21, 2022 | 3.277 | 3.303 | 3.233 | 3.303 | 6,040 | -0.02(-0.53%) |
Mar 18, 2022 | 3.321 | 3.321 | 3.321 | 3.321 | 486 | +0.07(+2.26%) |
Mar 16, 2022 | 3.248 | 184 | -0.10(-2.97%) | |||
Mar 15, 2022 | 3.260 | 3.347 | 3.251 | 3.347 | 6,159 | +0.10(+3.23%) |
Mar 14, 2022 | 3.321 | 3.385 | 3.242 | 3.242 | 3,761 | -0.05(-1.40%) |
Mar 11, 2022 | 3.233 | 3.288 | 3.190 | 3.288 | 5,373 | +0.11(+3.33%) |
Mar 10, 2022 | 3.164 | 3.216 | 3.059 | 3.182 | 13,379 | +0.04(+1.14%) |
Mar 09, 2022 | 3.129 | 3.198 | 3.111 | 3.146 | 24,529 | -0.03(-0.83%) |
Mar 08, 2022 | 3.120 | 3.207 | 2.971 | 3.172 | 12,671 | -0.02(-0.55%) |
Mar 07, 2022 | 3.251 | 3.251 | 3.146 | 3.190 | 18,517 | -0.06(-1.88%) |
Mar 04, 2022 | 3.295 | 3.321 | 3.251 | 3.251 | 3,956 | -0.03(-1.06%) |
Mar 03, 2022 | 3.303 | 3.303 | 3.277 | 3.286 | 4,399 | +0.01(+0.27%) |
Mar 02, 2022 | 3.190 | 3.299 | 3.190 | 3.277 | 7,455 | -0.04(-1.32%) |
Mar 01, 2022 | 3.321 | 3.321 | 3.321 | 3.321 | 685 | -0.08(-2.31%) |
Feb 28, 2022 | 3.312 | 3.426 | 3.312 | 3.399 | 14,167 | +0.09(+2.64%) |
Feb 25, 2022 | 3.303 | 3.312 | 3.302 | 3.312 | 4,493 | +0.00(+0.00%) |
Feb 24, 2022 | 3.303 | 3.312 | 3.303 | 3.312 | 926 | +0.00(+0.00%) |
Feb 23, 2022 | 3.312 | 3.321 | 3.312 | 3.312 | 10,843 | +0.01(+0.26%) |
Feb 22, 2022 | 3.295 | 3.321 | 3.203 | 3.303 | 16,176 | -0.02(-0.52%) |
Feb 18, 2022 | 3.321 | 0 | -0.06(-1.81%) | |||
Feb 17, 2022 | 3.330 | 3.382 | 3.330 | 3.382 | 1,433 | +0.03(+0.78%) |
Feb 16, 2022 | 3.417 | 3.417 | 3.330 | 3.356 | 5,258 | +0.03(+0.79%) |
Feb 15, 2022 | 3.330 | 3.385 | 3.330 | 3.330 | 1,603 | +0.00(+0.00%) |
Feb 14, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 3,509 | -0.05(-1.55%) |
Feb 11, 2022 | 3.338 | 3.382 | 3.338 | 3.382 | 922 | +0.03(+1.04%) |
Feb 10, 2022 | 3.404 | 3.404 | 3.347 | 3.347 | 2,025 | -0.15(-4.25%) |
Feb 09, 2022 | 3.360 | 3.496 | 3.360 | 3.496 | 14,363 | +0.05(+1.41%) |
Feb 08, 2022 | 3.399 | 3.447 | 3.399 | 3.447 | 8,289 | +0.05(+1.40%) |
Feb 07, 2022 | 3.260 | 3.399 | 3.252 | 3.399 | 2,487 | +0.02(+0.52%) |
Feb 04, 2022 | 3.391 | 3.391 | 3.312 | 3.382 | 2,780 | -0.03(-0.77%) |
Feb 03, 2022 | 3.347 | 3.408 | 3.408 | 6,070 | +0.09(+2.63%) | |
Feb 02, 2022 | 3.286 | 3.343 | 3.286 | 3.321 | 10,577 | +0.03(+0.80%) |
Feb 01, 2022 | 3.408 | 3.408 | 3.295 | 3.295 | 14,327 | -0.07(-2.08%) |
Jan 31, 2022 | 3.356 | 3.408 | 3.356 | 3.365 | 2,772 | -0.03(-0.77%) |
Jan 28, 2022 | 3.303 | 3.391 | 3.303 | 3.391 | 1,693 | +0.11(+3.47%) |
Jan 27, 2022 | 3.417 | 3.417 | 3.277 | 3.277 | 621 | -0.15(-4.34%) |
Jan 26, 2022 | 3.461 | 3.469 | 3.336 | 3.426 | 2,602 | +0.04(+1.29%) |
Jan 25, 2022 | 3.325 | 3.399 | 3.325 | 3.382 | 7,378 | +0.11(+3.48%) |
Jan 24, 2022 | 3.408 | 3.469 | 3.233 | 3.268 | 27,909 | -0.14(-4.10%) |
Jan 21, 2022 | 3.408 | 3.434 | 3.408 | 3.408 | 14,110 | +0.00(+0.00%) |
Jan 20, 2022 | 3.330 | 3.413 | 3.329 | 3.408 | 14,309 | +0.03(+1.04%) |
Jan 19, 2022 | 3.268 | 3.373 | 3.268 | 3.373 | 4,772 | +0.12(+3.76%) |
Jan 18, 2022 | 3.321 | 3.321 | 3.251 | 3.251 | 1,928 | -0.06(-1.85%) |
Jan 14, 2022 | 3.312 | 0 | -0.09(-2.57%) | |||
Jan 13, 2022 | 3.461 | 3.461 | 3.399 | 3.399 | 6,477 | -0.02(-0.51%) |
Jan 12, 2022 | 3.338 | 3.428 | 3.286 | 3.417 | 11,277 | +0.09(+2.61%) |
Jan 11, 2022 | 3.277 | 3.369 | 3.275 | 3.330 | 6,404 | +0.03(+0.81%) |
Jan 10, 2022 | 3.303 | 3.321 | 3.233 | 3.303 | 6,251 | +0.00(+0.00%) |
Jan 07, 2022 | 3.382 | 3.478 | 3.233 | 3.303 | 11,093 | -0.02(-0.53%) |
Jan 06, 2022 | 3.321 | 3.321 | 3.321 | 3.321 | 5,065 | -0.04(-1.17%) |
Jan 05, 2022 | 3.408 | 3.487 | 3.321 | 3.360 | 2,776 | -0.05(-1.41%) |
Jan 04, 2022 | 3.399 | 3.566 | 3.399 | 3.408 | 8,276 | +0.06(+1.68%) |