Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.280 | 3.330 | 3.190 | 3.290 | 1,710,424 | +0.03(+0.92%) |
Mar 30, 2022 | 3.350 | 3.390 | 3.245 | 3.260 | 1,511,311 | -0.12(-3.55%) |
Mar 29, 2022 | 3.270 | 3.410 | 3.270 | 3.380 | 2,203,250 | +0.11(+3.36%) |
Mar 28, 2022 | 3.310 | 3.350 | 3.210 | 3.270 | 1,272,749 | -0.01(-0.30%) |
Mar 25, 2022 | 3.310 | 3.350 | 3.220 | 3.280 | 1,098,836 | -0.03(-0.91%) |
Mar 24, 2022 | 3.310 | 3.360 | 3.275 | 3.310 | 1,283,043 | +0.04(+1.22%) |
Mar 23, 2022 | 3.200 | 3.370 | 3.170 | 3.270 | 1,598,299 | +0.05(+1.55%) |
Mar 22, 2022 | 3.080 | 3.270 | 3.070 | 3.220 | 2,245,181 | +0.15(+4.89%) |
Mar 21, 2022 | 3.090 | 3.115 | 3.040 | 3.070 | 1,455,070 | -0.03(-0.97%) |
Mar 18, 2022 | 3.000 | 3.140 | 3.000 | 3.100 | 2,060,058 | +0.05(+1.64%) |
Mar 17, 2022 | 3.010 | 3.110 | 2.985 | 3.050 | 1,234,443 | +0.03(+0.99%) |
Mar 16, 2022 | 2.870 | 3.030 | 2.870 | 3.020 | 3,139,016 | +0.15(+5.23%) |
Mar 15, 2022 | 2.850 | 2.910 | 2.760 | 2.870 | 4,360,975 | +0.02(+0.70%) |
Mar 14, 2022 | 2.970 | 3.025 | 2.790 | 2.850 | 4,126,312 | -0.11(-3.72%) |
Mar 11, 2022 | 3.030 | 3.150 | 2.940 | 2.960 | 8,596,403 | -0.07(-2.31%) |
Mar 10, 2022 | 3.050 | 3.090 | 3.010 | 3.030 | 1,556,662 | -0.10(-3.19%) |
Mar 09, 2022 | 3.010 | 3.135 | 3.010 | 3.130 | 1,566,819 | +0.14(+4.68%) |
Mar 08, 2022 | 2.970 | 3.060 | 2.870 | 2.990 | 7,137,663 | -0.01(-0.33%) |
Mar 07, 2022 | 3.070 | 3.130 | 2.990 | 3.000 | 3,600,716 | -0.09(-2.91%) |
Mar 04, 2022 | 3.150 | 3.240 | 3.050 | 3.090 | 2,182,875 | -0.08(-2.52%) |
Mar 03, 2022 | 3.230 | 3.235 | 3.090 | 3.170 | 1,995,007 | -0.03(-0.94%) |
Mar 02, 2022 | 3.180 | 3.302 | 3.180 | 3.200 | 1,858,367 | +0.01(+0.31%) |
Mar 01, 2022 | 3.350 | 3.390 | 3.150 | 3.190 | 2,784,898 | -0.12(-3.63%) |
Feb 28, 2022 | 3.230 | 3.320 | 3.175 | 3.310 | 2,363,886 | +0.04(+1.22%) |
Feb 25, 2022 | 3.180 | 3.280 | 3.110 | 3.270 | 1,680,995 | +0.08(+2.51%) |
Feb 24, 2022 | 2.940 | 3.200 | 2.920 | 3.190 | 2,722,801 | +0.06(+1.92%) |
Feb 23, 2022 | 3.260 | 3.270 | 3.120 | 3.130 | 1,559,254 | -0.07(-2.19%) |
Feb 22, 2022 | 3.250 | 3.350 | 3.170 | 3.200 | 2,694,313 | -0.11(-3.32%) |
Feb 18, 2022 | 3.310 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.420 | 3.450 | 3.340 | 3.350 | 2,054,774 | -0.12(-3.46%) |
Feb 16, 2022 | 3.520 | 3.530 | 3.390 | 3.470 | 2,259,308 | -0.11(-3.07%) |
Feb 15, 2022 | 3.420 | 3.590 | 3.420 | 3.580 | 1,940,006 | +0.18(+5.29%) |
Feb 14, 2022 | 3.510 | 3.510 | 3.400 | 3.400 | 1,676,070 | -0.14(-3.95%) |
Feb 11, 2022 | 3.620 | 3.710 | 3.510 | 3.540 | 2,458,153 | -0.09(-2.48%) |
Feb 10, 2022 | 3.610 | 3.815 | 3.570 | 3.630 | 2,486,376 | -0.06(-1.63%) |
Feb 09, 2022 | 3.560 | 3.740 | 3.560 | 3.690 | 2,084,276 | +0.16(+4.53%) |
Feb 08, 2022 | 3.560 | 3.560 | 3.440 | 3.530 | 2,024,266 | -0.05(-1.40%) |
Feb 07, 2022 | 3.650 | 3.720 | 3.560 | 3.580 | 2,011,721 | -0.08(-2.19%) |
Feb 04, 2022 | 3.660 | 3.700 | 3.570 | 3.660 | 2,465,727 | +0.02(+0.55%) |
Feb 03, 2022 | 3.560 | 3.640 | 4,262,067 | +0.04(+1.11%) | ||
Feb 02, 2022 | 3.790 | 3.794 | 3.585 | 3.600 | 3,962,164 | -0.13(-3.49%) |
Feb 01, 2022 | 3.650 | 3.790 | 3.620 | 3.730 | 8,389,974 | +0.11(+3.04%) |
Jan 31, 2022 | 3.430 | 3.635 | 3.620 | 13,598,143 | +0.26(+7.74%) | |
Jan 28, 2022 | 3.330 | 3.365 | 3.250 | 3.360 | 5,879,438 | +0.06(+1.82%) |
Jan 27, 2022 | 3.480 | 3.482 | 3.280 | 3.300 | 7,750,096 | -0.13(-3.79%) |
Jan 26, 2022 | 3.340 | 3.700 | 3.320 | 3.430 | 16,802,942 | +0.17(+5.21%) |
Jan 25, 2022 | 3.170 | 3.390 | 3.150 | 3.260 | 14,142,366 | +0.27(+9.03%) |
Jan 24, 2022 | 3.000 | 3.050 | 2.790 | 2.990 | 6,028,367 | -0.08(-2.61%) |
Jan 21, 2022 | 3.220 | 3.225 | 3.040 | 3.070 | 3,741,141 | -0.14(-4.36%) |
Jan 20, 2022 | 3.320 | 3.350 | 3.180 | 3.210 | 2,388,489 | -0.09(-2.73%) |
Jan 19, 2022 | 3.370 | 3.400 | 3.260 | 3.300 | 3,264,519 | -0.06(-1.79%) |
Jan 18, 2022 | 3.500 | 3.590 | 3.350 | 3.360 | 6,644,863 | -0.16(-4.55%) |
Jan 14, 2022 | 3.520 | 0 | +0.05(+1.44%) | |||
Jan 13, 2022 | 3.430 | 3.520 | 3.380 | 3.470 | 4,211,281 | +0.06(+1.76%) |
Jan 12, 2022 | 3.460 | 3.460 | 3.370 | 3.410 | 1,437,226 | -0.04(-1.16%) |
Jan 11, 2022 | 3.330 | 3.540 | 3.270 | 3.450 | 3,612,492 | +0.12(+3.60%) |
Jan 10, 2022 | 3.270 | 3.330 | 3.205 | 3.330 | 2,962,785 | +0.08(+2.46%) |
Jan 07, 2022 | 3.180 | 3.325 | 3.180 | 3.250 | 1,936,783 | +0.05(+1.56%) |
Jan 06, 2022 | 3.290 | 3.290 | 3.105 | 3.200 | 3,767,152 | -0.06(-1.84%) |
Jan 05, 2022 | 3.390 | 3.477 | 3.240 | 3.260 | 3,722,850 | -0.20(-5.78%) |
Jan 04, 2022 | 3.550 | 3.570 | 3.380 | 3.460 | 2,561,037 | -0.05(-1.42%) |