Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.179 | 3.184 | 3.105 | 3.114 | 4,640,584 | -0.08(-2.59%) |
Mar 30, 2022 | 3.243 | 3.243 | 3.161 | 3.197 | 4,643,088 | -0.08(-2.53%) |
Mar 29, 2022 | 3.280 | 3.299 | 3.243 | 3.280 | 7,154,118 | +0.15(+4.71%) |
Mar 28, 2022 | 3.142 | 3.151 | 3.087 | 3.133 | 5,438,371 | +0.01(+0.29%) |
Mar 25, 2022 | 3.096 | 3.124 | 3.087 | 3.124 | 3,571,599 | +0.02(+0.59%) |
Mar 24, 2022 | 3.087 | 3.128 | 3.078 | 3.105 | 4,424,035 | -0.03(-0.88%) |
Mar 23, 2022 | 3.133 | 3.170 | 3.114 | 3.133 | 3,921,047 | -0.06(-2.02%) |
Mar 22, 2022 | 3.207 | 3.243 | 3.188 | 3.197 | 5,448,312 | +0.03(+0.87%) |
Mar 21, 2022 | 3.170 | 3.187 | 3.142 | 3.170 | 8,290,718 | +0.03(+0.88%) |
Mar 18, 2022 | 3.105 | 3.161 | 3.096 | 3.142 | 5,602,623 | -0.06(-1.73%) |
Mar 17, 2022 | 3.142 | 3.197 | 3.114 | 3.197 | 10,613,256 | +0.04(+1.17%) |
Mar 16, 2022 | 3.105 | 3.211 | 3.082 | 3.161 | 14,599,128 | +0.16(+5.21%) |
Mar 15, 2022 | 2.995 | 3.018 | 2.953 | 3.004 | 12,381,117 | +0.07(+2.52%) |
Mar 14, 2022 | 2.939 | 2.976 | 2.903 | 2.930 | 9,972,771 | +0.10(+3.58%) |
Mar 11, 2022 | 2.912 | 2.939 | 2.829 | 2.829 | 13,351,048 | -0.06(-1.92%) |
Mar 10, 2022 | 2.893 | 2.949 | 2.866 | 2.884 | 8,625,004 | -0.06(-1.88%) |
Mar 09, 2022 | 2.903 | 2.939 | 2.875 | 2.939 | 11,998,337 | +0.18(+6.33%) |
Mar 08, 2022 | 2.783 | 2.847 | 2.681 | 2.764 | 21,104,436 | +0.18(+7.14%) |
Mar 07, 2022 | 2.700 | 2.704 | 2.552 | 2.580 | 17,858,688 | -0.15(-5.41%) |
Mar 04, 2022 | 2.810 | 2.815 | 2.691 | 2.727 | 27,035,558 | -0.21(-7.21%) |
Mar 03, 2022 | 2.995 | 3.004 | 2.912 | 2.939 | 8,872,047 | -0.09(-3.04%) |
Mar 02, 2022 | 3.022 | 3.050 | 2.985 | 3.032 | 9,253,716 | +0.14(+4.78%) |
Mar 01, 2022 | 3.041 | 3.050 | 2.866 | 2.893 | 16,228,014 | -0.20(-6.55%) |
Feb 28, 2022 | 3.059 | 3.133 | 3.050 | 3.096 | 8,724,827 | -0.17(-5.08%) |
Feb 25, 2022 | 3.234 | 3.271 | 3.234 | 3.262 | 7,444,435 | +0.10(+3.21%) |
Feb 24, 2022 | 3.050 | 3.170 | 3.041 | 3.161 | 17,725,130 | -0.21(-6.28%) |
Feb 23, 2022 | 3.446 | 3.474 | 3.354 | 3.372 | 12,407,388 | -0.08(-2.40%) |
Feb 22, 2022 | 3.455 | 3.511 | 3.419 | 3.455 | 7,601,182 | -0.04(-1.06%) |
Feb 18, 2022 | 3.492 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.520 | 3.538 | 3.465 | 3.492 | 4,227,558 | -0.07(-2.07%) |
Feb 16, 2022 | 3.520 | 3.575 | 3.520 | 3.566 | 3,835,752 | -0.04(-1.02%) |
Feb 15, 2022 | 3.566 | 3.621 | 3.557 | 3.603 | 5,427,360 | +0.09(+2.62%) |
Feb 14, 2022 | 3.529 | 3.538 | 3.474 | 3.511 | 8,774,529 | -0.04(-1.04%) |
Feb 11, 2022 | 3.621 | 3.686 | 3.529 | 3.548 | 11,476,581 | -0.12(-3.27%) |
Feb 10, 2022 | 3.630 | 3.695 | 3.626 | 3.667 | 8,327,869 | +0.04(+1.02%) |
Feb 09, 2022 | 3.612 | 3.649 | 3.603 | 3.630 | 6,216,818 | +0.03(+0.77%) |
Feb 08, 2022 | 3.566 | 3.612 | 3.552 | 3.603 | 8,460,077 | +0.09(+2.62%) |
Feb 07, 2022 | 3.483 | 3.529 | 3.465 | 3.511 | 5,700,400 | +0.00(+0.00%) |
Feb 04, 2022 | 3.409 | 3.529 | 3.400 | 3.511 | 12,053,867 | +0.05(+1.33%) |
Feb 03, 2022 | 3.455 | 3.437 | 3.465 | 8,155,685 | +0.11(+3.30%) | |
Feb 02, 2022 | 3.363 | 3.363 | 3.308 | 3.354 | 4,529,683 | +0.02(+0.55%) |
Feb 01, 2022 | 3.271 | 3.336 | 3.262 | 3.336 | 4,280,710 | +0.09(+2.84%) |
Jan 31, 2022 | 3.207 | 3.243 | 3.179 | 3.243 | 7,305,815 | -0.03(-0.85%) |
Jan 28, 2022 | 3.243 | 3.276 | 3.216 | 3.271 | 5,262,939 | +0.00(+0.00%) |
Jan 27, 2022 | 3.308 | 3.336 | 3.225 | 3.271 | 12,354,278 | +0.03(+0.85%) |
Jan 26, 2022 | 3.271 | 3.285 | 3.207 | 3.243 | 6,285,874 | +0.07(+2.33%) |
Jan 25, 2022 | 3.087 | 3.197 | 3.059 | 3.170 | 7,431,941 | +0.05(+1.47%) |
Jan 24, 2022 | 3.105 | 3.133 | 3.022 | 3.124 | 8,870,188 | -0.06(-2.02%) |
Jan 21, 2022 | 3.216 | 3.234 | 3.174 | 3.188 | 11,827,443 | -0.06(-1.70%) |
Jan 20, 2022 | 3.262 | 3.308 | 3.225 | 3.243 | 7,036,012 | -0.02(-0.57%) |
Jan 19, 2022 | 3.317 | 3.326 | 3.253 | 3.262 | 12,143,447 | -0.06(-1.67%) |
Jan 18, 2022 | 3.317 | 3.345 | 3.299 | 3.317 | 8,058,756 | -0.08(-2.44%) |
Jan 14, 2022 | 3.400 | 0 | +0.08(+2.50%) | |||
Jan 13, 2022 | 3.326 | 3.354 | 3.299 | 3.317 | 9,814,987 | +0.00(+0.00%) |
Jan 12, 2022 | 3.290 | 3.326 | 3.276 | 3.317 | 6,375,882 | -0.01(-0.28%) |
Jan 11, 2022 | 3.262 | 3.345 | 3.239 | 3.326 | 9,306,766 | +0.02(+0.56%) |
Jan 10, 2022 | 3.308 | 3.308 | 3.243 | 3.308 | 14,305,953 | +0.01(+0.28%) |
Jan 07, 2022 | 3.234 | 3.299 | 3.225 | 3.299 | 7,817,451 | +0.04(+1.13%) |
Jan 06, 2022 | 3.216 | 3.267 | 3.179 | 3.262 | 6,014,189 | +0.13(+4.12%) |
Jan 05, 2022 | 3.188 | 3.207 | 3.114 | 3.133 | 4,366,849 | -0.03(-0.87%) |
Jan 04, 2022 | 3.151 | 3.188 | 3.142 | 3.161 | 6,750,250 | +0.06(+2.08%) |