Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.910 | 2.950 | 2.880 | 2.900 | 36,045 | -0.04(-1.36%) |
Mar 30, 2022 | 2.970 | 2.990 | 2.910 | 2.940 | 20,807 | -0.04(-1.34%) |
Mar 29, 2022 | 2.970 | 3.030 | 2.940 | 2.980 | 41,501 | -0.01(-0.33%) |
Mar 28, 2022 | 2.980 | 3.030 | 2.940 | 2.990 | 19,805 | +0.02(+0.67%) |
Mar 25, 2022 | 2.980 | 3.049 | 2.950 | 2.970 | 25,579 | -0.01(-0.34%) |
Mar 24, 2022 | 2.980 | 3.050 | 2.970 | 2.980 | 60,776 | +0.00(+0.00%) |
Mar 23, 2022 | 3.050 | 3.060 | 2.970 | 2.980 | 58,512 | -0.06(-1.97%) |
Mar 22, 2022 | 3.080 | 3.090 | 3.020 | 3.040 | 51,388 | +0.04(+1.33%) |
Mar 21, 2022 | 3.040 | 3.085 | 2.990 | 3.000 | 58,890 | -0.06(-1.96%) |
Mar 18, 2022 | 3.140 | 3.190 | 3.060 | 3.060 | 125,648 | -0.13(-4.08%) |
Mar 17, 2022 | 3.180 | 3.190 | 3.130 | 3.190 | 53,689 | +0.06(+1.92%) |
Mar 16, 2022 | 3.040 | 3.170 | 3.040 | 3.130 | 47,974 | +0.09(+2.96%) |
Mar 15, 2022 | 3.040 | 3.210 | 3.040 | 3.040 | 67,127 | +0.03(+1.00%) |
Mar 14, 2022 | 3.130 | 3.180 | 2.940 | 3.010 | 61,189 | -0.10(-3.22%) |
Mar 11, 2022 | 3.160 | 3.210 | 3.080 | 3.110 | 19,573 | -0.08(-2.51%) |
Mar 10, 2022 | 3.160 | 3.200 | 3.100 | 3.190 | 91,932 | +0.03(+0.95%) |
Mar 09, 2022 | 3.150 | 3.220 | 3.140 | 3.160 | 93,612 | +0.06(+1.94%) |
Mar 08, 2022 | 3.100 | 3.230 | 3.090 | 3.100 | 60,567 | +0.00(+0.00%) |
Mar 07, 2022 | 3.280 | 3.280 | 3.100 | 3.100 | 116,035 | -0.19(-5.78%) |
Mar 04, 2022 | 3.330 | 3.380 | 3.140 | 3.290 | 70,629 | -0.03(-0.90%) |
Mar 03, 2022 | 3.301 | 3.370 | 3.283 | 3.320 | 20,779 | +0.01(+0.30%) |
Mar 02, 2022 | 3.270 | 3.420 | 3.120 | 3.310 | 97,595 | +0.04(+1.22%) |
Mar 01, 2022 | 3.300 | 3.330 | 3.250 | 3.270 | 72,096 | -0.02(-0.61%) |
Feb 28, 2022 | 3.310 | 3.371 | 3.250 | 3.290 | 49,523 | -0.11(-3.24%) |
Feb 25, 2022 | 3.300 | 3.430 | 3.305 | 3.400 | 94,062 | +0.08(+2.41%) |
Feb 24, 2022 | 3.320 | 3.400 | 3.300 | 3.320 | 77,997 | -0.07(-2.06%) |
Feb 23, 2022 | 3.360 | 3.410 | 3.330 | 3.390 | 72,907 | +0.01(+0.30%) |
Feb 22, 2022 | 3.370 | 3.470 | 3.340 | 3.380 | 97,832 | +0.01(+0.30%) |
Feb 18, 2022 | 3.370 | 0 | -0.02(-0.59%) | |||
Feb 17, 2022 | 3.470 | 3.474 | 3.340 | 3.390 | 23,313 | -0.08(-2.31%) |
Feb 16, 2022 | 3.410 | 3.500 | 3.359 | 3.470 | 19,625 | +0.06(+1.76%) |
Feb 15, 2022 | 3.400 | 3.510 | 3.330 | 3.410 | 64,393 | +0.07(+2.10%) |
Feb 14, 2022 | 3.350 | 3.470 | 3.270 | 3.340 | 51,461 | -0.02(-0.60%) |
Feb 11, 2022 | 3.420 | 3.480 | 3.330 | 3.360 | 50,806 | -0.07(-2.04%) |
Feb 10, 2022 | 3.390 | 3.490 | 3.390 | 3.430 | 86,945 | +0.00(+0.00%) |
Feb 09, 2022 | 3.450 | 3.480 | 3.250 | 3.430 | 165,834 | +0.02(+0.59%) |
Feb 08, 2022 | 3.400 | 3.446 | 3.350 | 3.410 | 29,915 | +0.02(+0.59%) |
Feb 07, 2022 | 3.270 | 3.440 | 3.270 | 3.390 | 95,087 | +0.12(+3.67%) |
Feb 04, 2022 | 3.240 | 3.290 | 3.186 | 3.270 | 29,513 | -0.02(-0.61%) |
Feb 03, 2022 | 3.350 | 3.210 | 3.290 | 43,641 | -0.05(-1.50%) | |
Feb 02, 2022 | 3.240 | 3.375 | 3.240 | 3.340 | 84,866 | +0.02(+0.60%) |
Feb 01, 2022 | 3.240 | 3.365 | 3.200 | 3.320 | 144,374 | +0.10(+3.11%) |
Jan 31, 2022 | 3.230 | 3.220 | 66,211 | +0.03(+0.94%) | ||
Jan 28, 2022 | 3.190 | 3.210 | 3.095 | 3.190 | 145,625 | +0.01(+0.31%) |
Jan 27, 2022 | 3.310 | 3.310 | 3.160 | 3.180 | 115,767 | -0.12(-3.64%) |
Jan 26, 2022 | 3.250 | 3.340 | 3.200 | 3.300 | 213,214 | +0.07(+2.17%) |
Jan 25, 2022 | 3.140 | 3.290 | 3.080 | 3.230 | 87,347 | +0.07(+2.22%) |
Jan 24, 2022 | 3.140 | 3.230 | 3.030 | 3.160 | 189,560 | -0.01(-0.32%) |
Jan 21, 2022 | 3.210 | 3.235 | 3.130 | 3.170 | 102,982 | -0.03(-0.94%) |
Jan 20, 2022 | 3.180 | 3.320 | 3.140 | 3.200 | 152,686 | +0.03(+0.95%) |
Jan 19, 2022 | 3.320 | 3.320 | 3.140 | 3.170 | 79,358 | -0.15(-4.52%) |
Jan 18, 2022 | 3.290 | 3.370 | 3.250 | 3.320 | 182,228 | +0.01(+0.30%) |
Jan 14, 2022 | 3.310 | 0 | +0.06(+1.85%) | |||
Jan 13, 2022 | 3.160 | 3.300 | 3.160 | 3.250 | 106,573 | +0.04(+1.25%) |
Jan 12, 2022 | 3.250 | 3.280 | 3.150 | 3.210 | 84,594 | -0.01(-0.31%) |
Jan 11, 2022 | 3.140 | 3.240 | 3.130 | 3.220 | 52,474 | +0.06(+1.90%) |
Jan 10, 2022 | 3.110 | 3.180 | 3.070 | 3.160 | 85,566 | +0.00(+0.00%) |
Jan 07, 2022 | 3.055 | 3.249 | 3.000 | 3.160 | 357,298 | +0.10(+3.27%) |
Jan 06, 2022 | 3.090 | 3.200 | 3.030 | 3.060 | 404,324 | -0.07(-2.24%) |
Jan 05, 2022 | 3.160 | 3.210 | 3.060 | 3.130 | 140,920 | -0.06(-1.88%) |
Jan 04, 2022 | 3.130 | 3.370 | 3.130 | 3.190 | 388,734 | +0.06(+1.92%) |