Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.671 | 3.720 | 3.671 | 3.720 | 20,051 | +0.06(+1.72%) |
Mar 30, 2022 | 3.608 | 3.692 | 3.608 | 3.657 | 31,763 | +0.06(+1.56%) |
Mar 29, 2022 | 3.608 | 3.639 | 3.566 | 3.601 | 12,131 | +0.01(+0.19%) |
Mar 28, 2022 | 3.622 | 3.643 | 3.587 | 3.594 | 24,449 | -0.01(-0.39%) |
Mar 25, 2022 | 3.580 | 3.629 | 3.580 | 3.608 | 19,694 | +0.04(+1.18%) |
Mar 24, 2022 | 3.587 | 3.587 | 3.545 | 3.566 | 8,450 | +0.01(+0.39%) |
Mar 23, 2022 | 3.524 | 3.600 | 3.524 | 3.552 | 18,519 | +0.02(+0.60%) |
Mar 22, 2022 | 3.608 | 3.608 | 3.517 | 3.531 | 37,122 | -0.02(-0.59%) |
Mar 21, 2022 | 3.538 | 3.559 | 3.510 | 3.552 | 23,458 | +0.05(+1.40%) |
Mar 18, 2022 | 3.454 | 3.531 | 3.452 | 3.503 | 22,172 | +0.03(+0.81%) |
Mar 17, 2022 | 3.433 | 3.538 | 3.433 | 3.475 | 21,162 | +0.04(+1.22%) |
Mar 16, 2022 | 3.412 | 3.531 | 3.384 | 3.433 | 52,924 | +0.04(+1.24%) |
Mar 15, 2022 | 3.370 | 3.440 | 3.370 | 3.391 | 19,968 | +0.03(+0.83%) |
Mar 14, 2022 | 3.377 | 3.447 | 3.363 | 3.363 | 49,158 | -0.05(-1.44%) |
Mar 11, 2022 | 3.426 | 3.454 | 3.405 | 3.412 | 34,377 | -0.03(-0.81%) |
Mar 10, 2022 | 3.433 | 3.454 | 3.422 | 3.440 | 13,178 | +0.01(+0.20%) |
Mar 09, 2022 | 3.447 | 3.489 | 3.426 | 3.433 | 63,065 | +0.04(+1.03%) |
Mar 08, 2022 | 3.468 | 3.468 | 3.384 | 3.398 | 100,287 | -0.09(-2.45%) |
Mar 07, 2022 | 3.566 | 3.566 | 3.482 | 3.483 | 37,552 | -0.03(-0.76%) |
Mar 04, 2022 | 3.524 | 3.639 | 3.510 | 3.510 | 29,859 | -0.08(-2.34%) |
Mar 03, 2022 | 3.643 | 3.643 | 3.573 | 3.594 | 11,324 | -0.02(-0.58%) |
Mar 02, 2022 | 3.559 | 3.643 | 3.559 | 3.615 | 50,553 | +0.07(+1.98%) |
Mar 01, 2022 | 3.594 | 3.615 | 3.545 | 3.545 | 29,625 | -0.04(-1.17%) |
Feb 28, 2022 | 3.622 | 3.622 | 3.510 | 3.587 | 26,206 | +0.05(+1.39%) |
Feb 25, 2022 | 3.433 | 3.601 | 3.538 | 3.538 | 37,387 | +0.00(+0.00%) |
Feb 24, 2022 | 3.468 | 3.559 | 3.433 | 3.538 | 50,584 | +0.04(+1.00%) |
Feb 23, 2022 | 3.608 | 3.671 | 3.478 | 3.503 | 60,915 | -0.13(-3.66%) |
Feb 22, 2022 | 3.664 | 3.783 | 3.629 | 3.636 | 27,223 | -0.14(-3.62%) |
Feb 18, 2022 | 3.772 | 0 | -0.05(-1.19%) | |||
Feb 17, 2022 | 3.958 | 3.958 | 3.783 | 3.818 | 95,621 | -0.02(-0.46%) |
Feb 16, 2022 | 3.882 | 3.902 | 3.816 | 3.836 | 133,418 | +0.03(+0.82%) |
Feb 15, 2022 | 3.809 | 3.842 | 3.789 | 3.805 | 92,308 | +0.02(+0.41%) |
Feb 14, 2022 | 3.869 | 3.869 | 3.742 | 3.789 | 228,436 | +0.08(+2.16%) |
Feb 11, 2022 | 3.789 | 3.799 | 3.675 | 3.709 | 46,601 | -0.09(-2.29%) |
Feb 10, 2022 | 3.856 | 3.856 | 3.762 | 3.796 | 47,730 | +0.01(+0.35%) |
Feb 09, 2022 | 3.709 | 3.792 | 3.620 | 3.782 | 20,365 | +0.13(+3.66%) |
Feb 08, 2022 | 3.595 | 3.675 | 3.582 | 3.649 | 19,392 | +0.10(+2.76%) |
Feb 07, 2022 | 3.555 | 3.602 | 3.542 | 3.550 | 14,882 | -0.06(-1.61%) |
Feb 04, 2022 | 3.555 | 3.608 | 3.555 | 3.608 | 13,323 | +0.02(+0.56%) |
Feb 03, 2022 | 3.602 | 3.568 | 3.588 | 5,346 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.649 | 3.669 | 3.625 | 3.649 | 25,586 | +0.01(+0.18%) |
Feb 01, 2022 | 3.649 | 3.649 | 3.608 | 3.642 | 22,991 | +0.01(+0.19%) |
Jan 31, 2022 | 3.588 | 3.655 | 3.588 | 3.635 | 31,759 | +0.03(+0.74%) |
Jan 28, 2022 | 3.535 | 3.642 | 3.535 | 3.608 | 14,541 | -0.04(-1.10%) |
Jan 27, 2022 | 3.655 | 3.709 | 3.539 | 3.649 | 11,989 | -0.03(-0.73%) |
Jan 26, 2022 | 3.669 | 3.735 | 3.669 | 3.675 | 29,256 | +0.02(+0.55%) |
Jan 25, 2022 | 3.522 | 3.655 | 3.485 | 3.655 | 43,462 | +0.12(+3.40%) |
Jan 24, 2022 | 3.615 | 3.615 | 3.435 | 3.535 | 73,556 | -0.14(-3.82%) |
Jan 21, 2022 | 3.709 | 3.722 | 3.675 | 3.675 | 23,376 | -0.03(-0.74%) |
Jan 20, 2022 | 3.762 | 3.796 | 3.695 | 3.703 | 25,999 | -0.11(-2.79%) |
Jan 19, 2022 | 3.836 | 3.862 | 3.762 | 3.809 | 59,461 | +0.02(+0.53%) |
Jan 18, 2022 | 3.862 | 3.862 | 3.776 | 3.789 | 119,758 | -0.01(-0.35%) |
Jan 14, 2022 | 3.802 | 0 | +0.07(+1.97%) | |||
Jan 13, 2022 | 3.709 | 3.755 | 3.709 | 3.729 | 7,394 | +0.01(+0.18%) |
Jan 12, 2022 | 3.729 | 3.732 | 3.702 | 3.722 | 11,159 | -0.01(-0.18%) |
Jan 11, 2022 | 3.642 | 3.729 | 3.642 | 3.729 | 26,785 | +0.05(+1.27%) |
Jan 10, 2022 | 3.709 | 3.715 | 3.642 | 3.682 | 29,922 | -0.06(-1.68%) |
Jan 07, 2022 | 3.755 | 3.755 | 3.680 | 3.745 | 22,001 | +0.04(+0.98%) |
Jan 06, 2022 | 3.715 | 3.719 | 3.705 | 3.709 | 11,760 | -0.03(-0.89%) |
Jan 05, 2022 | 3.762 | 3.776 | 3.702 | 3.742 | 19,784 | -0.01(-0.18%) |
Jan 04, 2022 | 3.742 | 3.776 | 3.742 | 3.749 | 20,150 | +0.01(+0.33%) |