Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.830 | 3.902 | 3.687 | 3.700 | 9,263,927 | -0.10(-2.52%) |
Mar 30, 2022 | 3.741 | 3.827 | 3.717 | 3.796 | 10,951,024 | +0.08(+2.21%) |
Mar 29, 2022 | 3.707 | 3.782 | 3.639 | 3.714 | 7,998,956 | -0.01(-0.37%) |
Mar 28, 2022 | 3.762 | 3.775 | 3.687 | 3.728 | 8,360,139 | -0.08(-2.15%) |
Mar 25, 2022 | 3.782 | 3.864 | 3.714 | 3.810 | 13,689,574 | +0.06(+1.64%) |
Mar 24, 2022 | 3.659 | 3.775 | 3.622 | 3.748 | 10,624,635 | +0.08(+2.04%) |
Mar 23, 2022 | 3.605 | 3.775 | 3.605 | 3.673 | 9,255,781 | +0.10(+2.87%) |
Mar 22, 2022 | 3.653 | 3.653 | 3.516 | 3.571 | 7,976,314 | -0.03(-0.76%) |
Mar 21, 2022 | 3.598 | 3.663 | 3.564 | 3.598 | 8,934,145 | +0.09(+2.53%) |
Mar 18, 2022 | 3.434 | 3.536 | 3.407 | 3.509 | 11,036,338 | +0.05(+1.58%) |
Mar 17, 2022 | 3.263 | 3.468 | 3.236 | 3.455 | 9,559,344 | +0.28(+8.82%) |
Mar 16, 2022 | 3.181 | 3.246 | 3.076 | 3.175 | 8,949,585 | +0.11(+3.56%) |
Mar 15, 2022 | 3.161 | 3.171 | 3.052 | 3.065 | 10,110,056 | -0.16(-4.87%) |
Mar 14, 2022 | 3.448 | 3.450 | 3.185 | 3.222 | 12,325,736 | -0.23(-6.53%) |
Mar 11, 2022 | 3.687 | 3.697 | 3.441 | 3.448 | 9,764,199 | -0.27(-7.34%) |
Mar 10, 2022 | 3.632 | 3.734 | 3.516 | 3.721 | 11,242,265 | -0.06(-1.62%) |
Mar 09, 2022 | 3.687 | 3.786 | 3.642 | 3.782 | 8,434,957 | +0.10(+2.59%) |
Mar 08, 2022 | 3.837 | 3.850 | 3.663 | 3.687 | 17,616,468 | -0.14(-3.57%) |
Mar 07, 2022 | 4.055 | 4.072 | 3.810 | 3.823 | 14,243,527 | -0.05(-1.41%) |
Mar 04, 2022 | 3.762 | 3.885 | 3.731 | 3.878 | 11,213,487 | +0.05(+1.25%) |
Mar 03, 2022 | 3.728 | 3.847 | 3.693 | 3.830 | 13,298,572 | +0.21(+5.85%) |
Mar 02, 2022 | 3.400 | 3.632 | 3.395 | 3.618 | 12,851,829 | +0.25(+7.29%) |
Mar 01, 2022 | 3.318 | 3.478 | 3.318 | 3.373 | 5,541,835 | +0.06(+1.86%) |
Feb 28, 2022 | 3.222 | 3.315 | 3.205 | 3.311 | 4,277,323 | +0.04(+1.25%) |
Feb 25, 2022 | 3.134 | 3.284 | 3.158 | 3.270 | 7,174,597 | +0.17(+5.51%) |
Feb 24, 2022 | 3.031 | 3.106 | 2.966 | 3.100 | 12,414,646 | -0.10(-3.20%) |
Feb 23, 2022 | 3.277 | 3.291 | 3.181 | 3.202 | 8,656,440 | -0.12(-3.50%) |
Feb 22, 2022 | 3.270 | 3.342 | 3.250 | 3.318 | 9,254,878 | +0.08(+2.53%) |
Feb 18, 2022 | 3.236 | 0 | -0.03(-1.04%) | |||
Feb 17, 2022 | 3.434 | 3.437 | 3.250 | 3.270 | 6,427,170 | -0.25(-7.17%) |
Feb 16, 2022 | 3.495 | 3.543 | 3.482 | 3.523 | 4,525,197 | +0.05(+1.57%) |
Feb 15, 2022 | 3.468 | 3.489 | 3.400 | 3.468 | 6,725,304 | -0.14(-3.97%) |
Feb 14, 2022 | 3.632 | 3.639 | 3.530 | 3.612 | 6,995,186 | +0.01(+0.38%) |
Feb 11, 2022 | 3.632 | 3.700 | 3.571 | 3.598 | 6,437,606 | -0.03(-0.94%) |
Feb 10, 2022 | 3.741 | 3.830 | 3.612 | 3.632 | 10,870,144 | -0.03(-0.75%) |
Feb 09, 2022 | 3.577 | 3.673 | 3.543 | 3.659 | 3,919,551 | +0.06(+1.71%) |
Feb 08, 2022 | 3.509 | 3.598 | 3.495 | 3.598 | 4,067,055 | +0.05(+1.54%) |
Feb 07, 2022 | 3.475 | 3.567 | 3.451 | 3.543 | 5,707,874 | +0.16(+4.64%) |
Feb 04, 2022 | 3.345 | 3.396 | 3.312 | 3.386 | 3,595,513 | +0.00(+0.00%) |
Feb 03, 2022 | 3.427 | 3.379 | 3.386 | 4,394,614 | -0.07(-1.98%) | |
Feb 02, 2022 | 3.461 | 3.482 | 3.393 | 3.455 | 3,697,824 | +0.00(+0.00%) |
Feb 01, 2022 | 3.270 | 3.455 | 3.263 | 3.455 | 4,544,713 | +0.20(+6.08%) |
Jan 31, 2022 | 3.236 | 3.202 | 3.257 | 3,851,039 | +0.03(+1.06%) | |
Jan 28, 2022 | 3.311 | 3.338 | 3.168 | 3.222 | 8,662,699 | -0.04(-1.26%) |
Jan 27, 2022 | 3.311 | 3.376 | 3.202 | 3.263 | 6,887,423 | +0.02(+0.63%) |
Jan 26, 2022 | 3.202 | 3.352 | 3.188 | 3.243 | 7,248,587 | +0.07(+2.15%) |
Jan 25, 2022 | 3.195 | 3.209 | 3.096 | 3.175 | 6,100,232 | -0.02(-0.64%) |
Jan 24, 2022 | 3.113 | 3.199 | 3.062 | 3.195 | 9,821,063 | +0.00(+0.00%) |
Jan 21, 2022 | 3.297 | 3.297 | 3.181 | 3.195 | 8,860,309 | -0.08(-2.30%) |
Jan 20, 2022 | 3.379 | 3.393 | 3.263 | 3.270 | 5,652,577 | +0.00(+0.00%) |
Jan 19, 2022 | 3.284 | 3.326 | 3.243 | 3.270 | 4,208,362 | +0.15(+4.81%) |
Jan 18, 2022 | 3.134 | 3.168 | 3.076 | 3.120 | 4,319,997 | -0.03(-1.08%) |
Jan 14, 2022 | 3.154 | 0 | -0.05(-1.49%) | |||
Jan 13, 2022 | 3.229 | 3.263 | 3.185 | 3.202 | 3,614,815 | -0.03(-0.85%) |
Jan 12, 2022 | 3.134 | 3.243 | 3.093 | 3.229 | 6,005,105 | +0.20(+6.77%) |
Jan 11, 2022 | 3.045 | 3.052 | 2.977 | 3.024 | 3,149,871 | +0.06(+2.07%) |
Jan 10, 2022 | 2.970 | 3.004 | 2.908 | 2.963 | 3,969,600 | +0.06(+2.12%) |
Jan 07, 2022 | 2.758 | 2.905 | 2.758 | 2.902 | 2,798,449 | +0.16(+5.70%) |
Jan 06, 2022 | 2.833 | 2.833 | 2.745 | 2.745 | 3,809,559 | -0.03(-1.22%) |
Jan 05, 2022 | 2.833 | 2.900 | 2.772 | 2.779 | 7,163,080 | -0.08(-2.84%) |
Jan 04, 2022 | 2.853 | 2.897 | 2.833 | 2.860 | 3,687,504 | -0.05(-1.86%) |