Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.660 | 3.720 | 3.640 | 3.720 | 2,237,993 | +0.02(+0.54%) |
Mar 30, 2022 | 3.600 | 3.720 | 3.600 | 3.700 | 4,100,978 | +0.13(+3.64%) |
Mar 29, 2022 | 3.510 | 3.610 | 3.400 | 3.570 | 869,174 | +0.03(+0.85%) |
Mar 28, 2022 | 3.540 | 3.580 | 3.490 | 3.540 | 553,734 | -0.07(-1.94%) |
Mar 25, 2022 | 3.480 | 3.620 | 3.440 | 3.610 | 801,613 | +0.13(+3.74%) |
Mar 24, 2022 | 3.470 | 3.550 | 3.470 | 3.480 | 1,686,004 | -0.03(-0.85%) |
Mar 23, 2022 | 3.330 | 3.520 | 3.290 | 3.510 | 1,290,673 | +0.24(+7.34%) |
Mar 22, 2022 | 3.350 | 3.360 | 3.270 | 3.270 | 489,637 | -0.07(-2.10%) |
Mar 21, 2022 | 3.340 | 3.370 | 3.270 | 3.340 | 701,380 | +0.02(+0.60%) |
Mar 18, 2022 | 3.230 | 3.320 | 3.210 | 3.320 | 579,279 | +0.11(+3.43%) |
Mar 17, 2022 | 3.260 | 3.310 | 3.180 | 3.210 | 1,096,497 | +0.04(+1.26%) |
Mar 16, 2022 | 3.130 | 3.230 | 3.120 | 3.170 | 431,316 | +0.07(+2.26%) |
Mar 15, 2022 | 3.040 | 3.170 | 2.980 | 3.100 | 564,288 | -0.05(-1.59%) |
Mar 14, 2022 | 3.250 | 3.260 | 3.090 | 3.150 | 989,135 | -0.12(-3.67%) |
Mar 11, 2022 | 3.360 | 3.380 | 3.270 | 3.270 | 637,249 | -0.11(-3.25%) |
Mar 10, 2022 | 3.400 | 3.400 | 3.280 | 3.380 | 641,657 | +0.02(+0.60%) |
Mar 09, 2022 | 3.310 | 3.450 | 3.260 | 3.360 | 1,619,184 | -0.04(-1.18%) |
Mar 08, 2022 | 3.470 | 3.580 | 3.360 | 3.400 | 3,161,758 | -0.03(-0.87%) |
Mar 07, 2022 | 3.270 | 3.450 | 3.250 | 3.430 | 1,325,406 | +0.17(+5.21%) |
Mar 04, 2022 | 3.180 | 3.290 | 3.130 | 3.260 | 1,659,492 | +0.09(+2.84%) |
Mar 03, 2022 | 3.270 | 3.280 | 3.160 | 3.170 | 1,165,205 | -0.10(-3.06%) |
Mar 02, 2022 | 3.330 | 3.360 | 3.180 | 3.270 | 3,452,626 | -0.01(-0.30%) |
Mar 01, 2022 | 3.440 | 3.460 | 3.270 | 3.280 | 1,433,272 | -0.13(-3.81%) |
Feb 28, 2022 | 3.270 | 3.450 | 3.270 | 3.410 | 896,263 | +0.12(+3.65%) |
Feb 25, 2022 | 3.300 | 3.330 | 3.220 | 3.290 | 4,180,629 | +0.00(+0.00%) |
Feb 24, 2022 | 3.450 | 3.490 | 3.120 | 3.290 | 2,419,753 | -0.07(-2.08%) |
Feb 23, 2022 | 3.440 | 3.490 | 3.360 | 3.360 | 901,425 | -0.05(-1.47%) |
Feb 22, 2022 | 3.600 | 3.610 | 3.350 | 3.410 | 1,132,562 | -0.13(-3.67%) |
Feb 18, 2022 | 3.540 | 0 | -0.07(-1.94%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.550 | 3.610 | 753,689 | -0.07(-1.90%) |
Feb 16, 2022 | 3.600 | 3.780 | 3.600 | 3.680 | 5,389,377 | +0.07(+1.94%) |
Feb 15, 2022 | 3.410 | 3.650 | 3.410 | 3.610 | 1,798,957 | +0.14(+4.03%) |
Feb 14, 2022 | 3.460 | 3.530 | 3.440 | 3.470 | 1,016,695 | -0.01(-0.29%) |
Feb 11, 2022 | 3.430 | 3.520 | 3.420 | 3.480 | 1,433,196 | +0.09(+2.65%) |
Feb 10, 2022 | 3.330 | 3.550 | 3.320 | 3.390 | 1,564,948 | +0.05(+1.50%) |
Feb 09, 2022 | 3.350 | 3.360 | 3.280 | 3.340 | 1,541,168 | +0.07(+2.14%) |
Feb 08, 2022 | 3.500 | 3.500 | 3.250 | 3.270 | 2,362,889 | -0.25(-7.10%) |
Feb 07, 2022 | 3.580 | 3.590 | 3.500 | 3.520 | 1,119,194 | -0.08(-2.22%) |
Feb 04, 2022 | 3.540 | 3.660 | 3.530 | 3.600 | 2,388,023 | +0.07(+1.98%) |
Feb 03, 2022 | 3.520 | 3.530 | 724,828 | -0.01(-0.28%) | ||
Feb 02, 2022 | 3.630 | 3.660 | 3.510 | 3.540 | 873,518 | -0.09(-2.48%) |
Feb 01, 2022 | 3.520 | 3.660 | 3.510 | 3.630 | 1,005,466 | +0.07(+1.97%) |
Jan 31, 2022 | 3.540 | 3.600 | 3.560 | 1,257,875 | +0.01(+0.28%) | |
Jan 28, 2022 | 3.470 | 3.580 | 3.470 | 3.550 | 1,034,646 | +0.06(+1.72%) |
Jan 27, 2022 | 3.470 | 3.540 | 3.400 | 3.490 | 1,573,208 | +0.09(+2.65%) |
Jan 26, 2022 | 3.450 | 3.490 | 3.330 | 3.400 | 2,693,246 | +0.02(+0.59%) |
Jan 25, 2022 | 3.240 | 3.410 | 3.190 | 3.380 | 1,189,197 | +0.10(+3.05%) |
Jan 24, 2022 | 3.050 | 3.300 | 3.030 | 3.280 | 1,618,404 | +0.04(+1.23%) |
Jan 21, 2022 | 3.210 | 3.290 | 3.170 | 3.240 | 1,187,817 | -0.06(-1.82%) |
Jan 20, 2022 | 3.200 | 3.320 | 3.200 | 3.300 | 1,307,326 | +0.09(+2.80%) |
Jan 19, 2022 | 3.270 | 3.290 | 3.160 | 3.210 | 1,715,846 | -0.06(-1.83%) |
Jan 18, 2022 | 3.390 | 3.390 | 3.220 | 3.270 | 1,730,718 | -0.06(-1.80%) |
Jan 17, 2022 | 3.300 | 3.360 | 3.280 | 3.330 | 2,056,650 | +0.05(+1.52%) |
Jan 14, 2022 | 3.150 | 3.280 | 3.130 | 3.280 | 871,438 | +0.11(+3.47%) |
Jan 13, 2022 | 3.230 | 3.230 | 3.150 | 3.170 | 716,353 | -0.05(-1.55%) |
Jan 12, 2022 | 3.150 | 3.220 | 3.110 | 3.220 | 5,537,280 | +0.09(+2.88%) |
Jan 11, 2022 | 3.080 | 3.170 | 3.050 | 3.130 | 1,441,926 | +0.12(+3.99%) |
Jan 10, 2022 | 3.000 | 3.030 | 2.940 | 3.010 | 476,096 | +0.03(+1.01%) |
Jan 07, 2022 | 3.050 | 3.060 | 2.980 | 2.980 | 579,595 | -0.06(-1.97%) |
Jan 06, 2022 | 3.010 | 3.040 | 2.910 | 3.040 | 1,028,947 | +0.09(+3.05%) |
Jan 05, 2022 | 3.050 | 3.100 | 2.920 | 2.950 | 920,917 | -0.08(-2.64%) |