Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.178 | 3.190 | 583 | +0.01(+0.35%) | ||
Mar 30, 2022 | 3.196 | 3.179 | 561 | -0.02(-0.57%) | ||
Mar 29, 2022 | 3.221 | 3.197 | 541 | -0.02(-0.76%) | ||
Mar 28, 2022 | 3.213 | 3.221 | 576 | +0.01(+0.25%) | ||
Mar 25, 2022 | 3.213 | 0 | -0.01(-0.41%) | |||
Mar 24, 2022 | 3.219 | 3.227 | 537 | +0.01(+0.23%) | ||
Mar 23, 2022 | 3.219 | 0 | +0.01(+0.19%) | |||
Mar 22, 2022 | 3.216 | 3.213 | 584 | -0.00(-0.10%) | ||
Mar 21, 2022 | 3.246 | 3.217 | 466 | -0.03(-0.89%) | ||
Mar 20, 2022 | 3.246 | 3.246 | 2 | +0.00(+0.09%) | ||
Mar 18, 2022 | 3.234 | 3.250 | 3.234 | 3.243 | 948 | +0.01(+0.25%) |
Mar 17, 2022 | 3.260 | 3.234 | 478 | -0.03(-0.81%) | ||
Mar 16, 2022 | 3.278 | 3.261 | 546 | -0.02(-0.56%) | ||
Mar 15, 2022 | 3.279 | 3.279 | 503 | -0.00(-0.00%) | ||
Mar 14, 2022 | 3.251 | 3.279 | 547 | +0.03(+0.88%) | ||
Mar 13, 2022 | 3.251 | 3.251 | 1 | +0.00(+0.04%) | ||
Mar 11, 2022 | 3.266 | 3.266 | 3.241 | 3.249 | 1,117 | -0.02(-0.54%) |
Mar 10, 2022 | 3.256 | 3.267 | 534 | +0.01(+0.33%) | ||
Mar 09, 2022 | 3.301 | 3.256 | 531 | -0.05(-1.38%) | ||
Mar 08, 2022 | 3.285 | 3.302 | 542 | +0.02(+0.55%) | ||
Mar 07, 2022 | 3.279 | 3.284 | 514 | +0.01(+0.15%) | ||
Mar 04, 2022 | 3.279 | 0 | +0.04(+1.13%) | |||
Mar 03, 2022 | 3.242 | 0 | +0.00(+0.13%) | |||
Mar 02, 2022 | 3.222 | 3.238 | 563 | +0.02(+0.49%) | ||
Mar 01, 2022 | 3.205 | 3.223 | 469 | +0.02(+0.55%) | ||
Feb 28, 2022 | 3.232 | 3.205 | 408 | -0.03(-0.85%) | ||
Feb 25, 2022 | 3.232 | 0 | -0.04(-1.24%) | |||
Feb 24, 2022 | 3.232 | 3.273 | 445 | +0.04(+1.33%) | ||
Feb 23, 2022 | 3.227 | 3.230 | 593 | +0.00(+0.08%) | ||
Feb 22, 2022 | 3.214 | 3.227 | 512 | +0.01(+0.43%) | ||
Feb 21, 2022 | 3.201 | 3.214 | 491 | +0.01(+0.40%) | ||
Feb 18, 2022 | 3.201 | 0 | -0.01(-0.23%) | |||
Feb 17, 2022 | 3.189 | 3.208 | 534 | +0.02(+0.58%) | ||
Feb 16, 2022 | 3.220 | 3.189 | 483 | -0.03(-0.95%) | ||
Feb 15, 2022 | 3.261 | 3.220 | 471 | -0.04(-1.27%) | ||
Feb 14, 2022 | 3.234 | 3.261 | 512 | +0.03(+0.83%) | ||
Feb 11, 2022 | 3.234 | 0 | +0.02(+0.54%) | |||
Feb 10, 2022 | 3.207 | 3.217 | 498 | +0.01(+0.29%) | ||
Feb 09, 2022 | 3.218 | 3.208 | 482 | -0.01(-0.33%) | ||
Feb 08, 2022 | 3.191 | 3.218 | 542 | +0.03(+0.86%) | ||
Feb 07, 2022 | 3.191 | 0 | -0.02(-0.50%) | |||
Feb 04, 2022 | 3.207 | 0 | +0.04(+1.23%) | |||
Feb 02, 2022 | 3.168 | 3.168 | 486 | -0.00(-0.04%) | ||
Feb 01, 2022 | 3.180 | 3.169 | 545 | -0.01(-0.34%) | ||
Jan 31, 2022 | 3.200 | 3.180 | 522 | -0.02(-0.63%) | ||
Jan 28, 2022 | 3.200 | 0 | +0.00(+0.12%) | |||
Jan 27, 2022 | 3.175 | 3.196 | 550 | +0.02(+0.72%) | ||
Jan 26, 2022 | 3.182 | 3.174 | 550 | -0.01(-0.29%) | ||
Jan 25, 2022 | 3.177 | 3.183 | 472 | +0.01(+0.19%) | ||
Jan 24, 2022 | 3.177 | 0 | +0.04(+1.16%) | |||
Jan 21, 2022 | 3.141 | 0 | +0.01(+0.44%) | |||
Jan 20, 2022 | 3.135 | 3.127 | 555 | -0.01(-0.30%) | ||
Jan 19, 2022 | 3.131 | 3.136 | 472 | +0.01(+0.23%) | ||
Jan 18, 2022 | 3.109 | 3.129 | 520 | +0.02(+0.62%) | ||
Jan 17, 2022 | 3.107 | 3.110 | 509 | +0.00(+0.07%) | ||
Jan 14, 2022 | 3.107 | 0 | -0.00(-0.06%) | |||
Jan 13, 2022 | 3.104 | 3.109 | 503 | +0.01(+0.17%) | ||
Jan 12, 2022 | 3.120 | 3.104 | 442 | -0.02(-0.57%) | ||
Jan 11, 2022 | 3.141 | 3.121 | 3.121 | 3.121 | 466 | -0.02(-0.64%) |
Jan 10, 2022 | 3.112 | 3.141 | 3.141 | 3.141 | 463 | +0.03(+0.93%) |
Jan 07, 2022 | 3.112 | 3.112 | 3.112 | 0 | -0.00(-0.04%) | |
Jan 06, 2022 | 3.096 | 3.114 | 3.114 | 3.114 | 516 | +0.02(+0.62%) |
Jan 05, 2022 | 3.084 | 3.094 | 3.094 | 3.094 | 519 | +0.01(+0.33%) |
Jan 04, 2022 | 3.109 | 3.084 | 3.084 | 3.084 | 429 | -0.02(-0.80%) |