Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.116 | 3.120 | 3.044 | 3.053 | 4,734,599 | -0.08(-2.59%) |
Mar 30, 2022 | 3.179 | 3.179 | 3.098 | 3.134 | 4,737,153 | -0.08(-2.53%) |
Mar 29, 2022 | 3.215 | 3.233 | 3.179 | 3.215 | 7,299,055 | +0.14(+4.71%) |
Mar 28, 2022 | 3.080 | 3.089 | 3.026 | 3.071 | 5,548,548 | +0.01(+0.29%) |
Mar 25, 2022 | 3.035 | 3.062 | 3.026 | 3.062 | 3,643,957 | +0.02(+0.59%) |
Mar 24, 2022 | 3.026 | 3.066 | 3.017 | 3.044 | 4,513,663 | -0.03(-0.88%) |
Mar 23, 2022 | 3.071 | 3.107 | 3.053 | 3.071 | 4,000,485 | -0.06(-2.02%) |
Mar 22, 2022 | 3.143 | 3.179 | 3.125 | 3.134 | 5,558,690 | +0.03(+0.87%) |
Mar 21, 2022 | 3.107 | 3.124 | 3.080 | 3.107 | 8,458,682 | +0.03(+0.88%) |
Mar 18, 2022 | 3.044 | 3.098 | 3.035 | 3.080 | 5,716,128 | -0.05(-1.73%) |
Mar 17, 2022 | 3.080 | 3.134 | 3.053 | 3.134 | 10,828,272 | +0.04(+1.17%) |
Mar 16, 2022 | 3.044 | 3.147 | 3.021 | 3.098 | 14,894,895 | +0.15(+5.21%) |
Mar 15, 2022 | 2.935 | 2.958 | 2.895 | 2.944 | 12,631,949 | +0.07(+2.52%) |
Mar 14, 2022 | 2.881 | 2.917 | 2.845 | 2.872 | 10,174,811 | +0.10(+3.58%) |
Mar 11, 2022 | 2.854 | 2.881 | 2.773 | 2.773 | 13,621,530 | -0.05(-1.92%) |
Mar 10, 2022 | 2.836 | 2.890 | 2.809 | 2.827 | 8,799,740 | -0.05(-1.88%) |
Mar 09, 2022 | 2.845 | 2.881 | 2.818 | 2.881 | 12,241,414 | +0.17(+6.33%) |
Mar 08, 2022 | 2.728 | 2.791 | 2.628 | 2.709 | 21,531,996 | +0.18(+7.14%) |
Mar 07, 2022 | 2.646 | 2.651 | 2.502 | 2.529 | 18,220,490 | -0.14(-5.41%) |
Mar 04, 2022 | 2.755 | 2.759 | 2.637 | 2.673 | 27,583,278 | -0.21(-7.21%) |
Mar 03, 2022 | 2.935 | 2.944 | 2.854 | 2.881 | 9,051,787 | -0.09(-3.04%) |
Mar 02, 2022 | 2.962 | 2.989 | 2.926 | 2.971 | 9,441,189 | +0.14(+4.78%) |
Mar 01, 2022 | 2.980 | 2.989 | 2.809 | 2.836 | 16,556,781 | -0.20(-6.55%) |
Feb 28, 2022 | 2.998 | 3.071 | 2.989 | 3.035 | 8,901,586 | -0.16(-5.08%) |
Feb 25, 2022 | 3.170 | 3.206 | 3.170 | 3.197 | 7,595,253 | +0.10(+3.21%) |
Feb 24, 2022 | 2.989 | 3.107 | 2.980 | 3.098 | 18,084,228 | -0.21(-6.28%) |
Feb 23, 2022 | 3.378 | 3.405 | 3.287 | 3.306 | 12,658,752 | -0.08(-2.40%) |
Feb 22, 2022 | 3.387 | 3.441 | 3.351 | 3.387 | 7,755,177 | -0.04(-1.06%) |
Feb 18, 2022 | 3.423 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.450 | 3.468 | 3.396 | 3.423 | 4,313,206 | -0.07(-2.07%) |
Feb 16, 2022 | 3.450 | 3.504 | 3.450 | 3.495 | 3,913,461 | -0.04(-1.02%) |
Feb 15, 2022 | 3.495 | 3.549 | 3.486 | 3.531 | 5,537,314 | +0.09(+2.62%) |
Feb 14, 2022 | 3.459 | 3.468 | 3.405 | 3.441 | 8,952,294 | -0.04(-1.04%) |
Feb 11, 2022 | 3.549 | 3.613 | 3.459 | 3.477 | 11,709,088 | -0.12(-3.27%) |
Feb 10, 2022 | 3.558 | 3.622 | 3.554 | 3.595 | 8,496,585 | +0.04(+1.02%) |
Feb 09, 2022 | 3.540 | 3.576 | 3.531 | 3.558 | 6,342,766 | +0.03(+0.77%) |
Feb 08, 2022 | 3.495 | 3.540 | 3.482 | 3.531 | 8,631,472 | +0.09(+2.62%) |
Feb 07, 2022 | 3.414 | 3.459 | 3.396 | 3.441 | 5,815,886 | +0.00(+0.00%) |
Feb 04, 2022 | 3.342 | 3.459 | 3.333 | 3.441 | 12,298,069 | +0.05(+1.33%) |
Feb 03, 2022 | 3.387 | 3.369 | 3.396 | 8,320,913 | +0.11(+3.30%) | |
Feb 02, 2022 | 3.296 | 3.296 | 3.242 | 3.287 | 4,621,451 | +0.02(+0.55%) |
Feb 01, 2022 | 3.206 | 3.269 | 3.197 | 3.269 | 4,367,434 | +0.09(+2.84%) |
Jan 31, 2022 | 3.143 | 3.179 | 3.116 | 3.179 | 7,453,825 | -0.03(-0.84%) |
Jan 28, 2022 | 3.179 | 3.211 | 3.152 | 3.206 | 5,369,562 | +0.00(+0.00%) |
Jan 27, 2022 | 3.242 | 3.269 | 3.161 | 3.206 | 12,604,566 | +0.03(+0.85%) |
Jan 26, 2022 | 3.206 | 3.220 | 3.143 | 3.179 | 6,413,221 | +0.07(+2.33%) |
Jan 25, 2022 | 3.026 | 3.134 | 2.998 | 3.107 | 7,582,507 | +0.05(+1.48%) |
Jan 24, 2022 | 3.044 | 3.071 | 2.962 | 3.062 | 9,049,891 | -0.06(-2.02%) |
Jan 21, 2022 | 3.152 | 3.170 | 3.111 | 3.125 | 12,067,058 | -0.05(-1.70%) |
Jan 20, 2022 | 3.197 | 3.242 | 3.161 | 3.179 | 7,178,556 | -0.02(-0.56%) |
Jan 19, 2022 | 3.251 | 3.260 | 3.188 | 3.197 | 12,389,464 | -0.05(-1.67%) |
Jan 18, 2022 | 3.251 | 3.278 | 3.233 | 3.251 | 8,222,020 | -0.08(-2.44%) |
Jan 14, 2022 | 3.333 | 0 | +0.08(+2.50%) | |||
Jan 13, 2022 | 3.260 | 3.287 | 3.233 | 3.251 | 10,013,831 | +0.00(+0.00%) |
Jan 12, 2022 | 3.224 | 3.260 | 3.211 | 3.251 | 6,505,052 | -0.01(-0.28%) |
Jan 11, 2022 | 3.197 | 3.278 | 3.174 | 3.260 | 9,495,314 | +0.02(+0.56%) |
Jan 10, 2022 | 3.242 | 3.242 | 3.179 | 3.242 | 14,595,780 | +0.01(+0.28%) |
Jan 07, 2022 | 3.170 | 3.233 | 3.161 | 3.233 | 7,975,827 | +0.04(+1.13%) |
Jan 06, 2022 | 3.152 | 3.202 | 3.116 | 3.197 | 6,136,032 | +0.13(+4.12%) |
Jan 05, 2022 | 3.125 | 3.143 | 3.053 | 3.071 | 4,455,318 | -0.03(-0.87%) |
Jan 04, 2022 | 3.089 | 3.125 | 3.080 | 3.098 | 6,887,005 | +0.06(+2.08%) |