Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.006 | 4.153 | 3.954 | 3.984 | 872,723 | -0.01(-0.18%) |
Mar 30, 2022 | 3.969 | 4.190 | 3.947 | 3.991 | 2,003,733 | +0.04(+1.12%) |
Mar 29, 2022 | 3.873 | 3.976 | 3.755 | 3.947 | 1,582,541 | +0.03(+0.75%) |
Mar 28, 2022 | 3.858 | 4.017 | 3.818 | 3.917 | 1,393,692 | +0.06(+1.53%) |
Mar 25, 2022 | 3.703 | 3.866 | 3.700 | 3.858 | 1,236,064 | +0.18(+5.02%) |
Mar 24, 2022 | 3.836 | 3.873 | 3.652 | 3.674 | 1,029,755 | -0.11(-2.92%) |
Mar 23, 2022 | 3.622 | 3.936 | 3.622 | 3.785 | 2,321,076 | +0.18(+5.12%) |
Mar 22, 2022 | 3.548 | 3.696 | 3.548 | 3.600 | 1,084,193 | +0.07(+2.09%) |
Mar 21, 2022 | 3.475 | 3.606 | 3.371 | 3.526 | 862,382 | +0.09(+2.57%) |
Mar 18, 2022 | 3.357 | 3.523 | 3.354 | 3.438 | 1,105,521 | -0.04(-1.06%) |
Mar 17, 2022 | 3.290 | 3.512 | 3.290 | 3.475 | 1,085,003 | +0.23(+7.05%) |
Mar 16, 2022 | 3.312 | 3.386 | 3.165 | 3.246 | 1,167,614 | -0.01(-0.23%) |
Mar 15, 2022 | 3.253 | 3.313 | 3.121 | 3.253 | 1,083,345 | -0.15(-4.34%) |
Mar 14, 2022 | 3.630 | 3.644 | 3.268 | 3.401 | 1,995,142 | -0.24(-6.49%) |
Mar 11, 2022 | 3.711 | 3.796 | 3.622 | 3.637 | 1,038,292 | -0.07(-1.79%) |
Mar 10, 2022 | 3.659 | 3.703 | 1,075,679 | +0.01(+0.20%) | ||
Mar 09, 2022 | 4.035 | 4.058 | 3.578 | 3.696 | 2,506,968 | -0.28(-7.05%) |
Mar 08, 2022 | 3.807 | 4.094 | 3.807 | 3.976 | 2,618,879 | +0.26(+6.94%) |
Mar 07, 2022 | 3.619 | 3.896 | 3.555 | 3.718 | 2,860,100 | +0.17(+4.80%) |
Mar 04, 2022 | 3.548 | 3.569 | 3.395 | 3.548 | 1,468,661 | -0.01(-0.40%) |
Mar 03, 2022 | 3.633 | 3.665 | 3.451 | 3.562 | 1,480,329 | -0.04(-1.18%) |
Mar 02, 2022 | 3.470 | 3.612 | 3.473 | 3.605 | 1,651,247 | +0.16(+4.53%) |
Mar 01, 2022 | 3.647 | 3.683 | 3.385 | 3.449 | 1,657,302 | -0.09(-2.41%) |
Feb 28, 2022 | 3.370 | 3.640 | 3.349 | 3.534 | 2,125,129 | +0.16(+4.84%) |
Feb 25, 2022 | 2.980 | 3.392 | 3.108 | 3.370 | 2,171,587 | +0.45(+15.57%) |
Feb 24, 2022 | 2.817 | 2.959 | 2.739 | 2.916 | 1,258,228 | -0.03(-0.96%) |
Feb 23, 2022 | 3.115 | 3.136 | 2.945 | 2.945 | 780,376 | -0.14(-4.60%) |
Feb 22, 2022 | 3.001 | 3.172 | 3.001 | 3.087 | 1,039,563 | +0.09(+2.84%) |
Feb 18, 2022 | 3.001 | 0 | -0.13(-4.30%) | |||
Feb 17, 2022 | 3.058 | 3.200 | 3.037 | 3.136 | 988,442 | +0.07(+2.31%) |
Feb 16, 2022 | 3.058 | 3.122 | 3.009 | 3.065 | 495,466 | +0.02(+0.70%) |
Feb 15, 2022 | 2.923 | 3.172 | 2.846 | 3.044 | 1,391,028 | +0.11(+3.87%) |
Feb 14, 2022 | 2.973 | 3.001 | 2.909 | 2.931 | 651,734 | -0.02(-0.72%) |
Feb 11, 2022 | 3.080 | 3.129 | 2.945 | 2.952 | 1,009,488 | -0.09(-2.80%) |
Feb 10, 2022 | 2.945 | 3.147 | 2.945 | 3.037 | 1,345,619 | +0.10(+3.38%) |
Feb 09, 2022 | 2.817 | 2.938 | 2.796 | 2.938 | 581,194 | +0.13(+4.81%) |
Feb 08, 2022 | 2.817 | 2.867 | 2.739 | 2.803 | 572,779 | +0.00(+0.00%) |
Feb 07, 2022 | 2.668 | 2.838 | 2.668 | 2.803 | 542,386 | +0.14(+5.33%) |
Feb 04, 2022 | 2.675 | 2.703 | 2.633 | 2.661 | 395,919 | -0.01(-0.27%) |
Feb 03, 2022 | 2.725 | 2.647 | 2.668 | 529,153 | -0.07(-2.59%) | |
Feb 02, 2022 | 2.732 | 2.813 | 2.703 | 2.739 | 587,274 | +0.01(+0.52%) |
Feb 01, 2022 | 2.526 | 2.742 | 2.526 | 2.725 | 800,236 | +0.21(+8.17%) |
Jan 31, 2022 | 2.554 | 2.519 | 570,616 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.569 | 2.618 | 2.512 | 2.569 | 555,717 | +0.00(+0.00%) |
Jan 27, 2022 | 2.462 | 2.601 | 2.448 | 2.569 | 673,379 | +0.14(+5.85%) |
Jan 26, 2022 | 2.604 | 2.618 | 2.398 | 2.427 | 949,837 | -0.12(-4.74%) |
Jan 25, 2022 | 2.483 | 2.554 | 2.441 | 2.547 | 807,348 | +0.02(+0.84%) |
Jan 24, 2022 | 2.483 | 2.544 | 2.349 | 2.526 | 1,197,146 | -0.01(-0.28%) |
Jan 21, 2022 | 2.661 | 2.675 | 2.505 | 2.533 | 1,106,695 | -0.18(-6.79%) |
Jan 20, 2022 | 2.796 | 2.838 | 2.711 | 2.718 | 631,458 | -0.08(-2.79%) |
Jan 19, 2022 | 2.838 | 2.888 | 2.789 | 2.796 | 453,390 | -0.06(-1.99%) |
Jan 18, 2022 | 2.888 | 2.931 | 2.831 | 2.852 | 544,096 | -0.06(-2.19%) |
Jan 14, 2022 | 2.916 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.931 | 2.959 | 2.821 | 2.838 | 660,166 | -0.11(-3.85%) |
Jan 12, 2022 | 2.959 | 3.009 | 2.863 | 2.952 | 657,888 | +0.01(+0.24%) |
Jan 11, 2022 | 2.881 | 2.945 | 2.845 | 2.945 | 466,044 | +0.10(+3.49%) |
Jan 10, 2022 | 2.902 | 2.902 | 2.831 | 2.845 | 559,019 | -0.07(-2.43%) |
Jan 07, 2022 | 2.916 | 2.973 | 2.852 | 2.916 | 550,891 | +0.01(+0.24%) |
Jan 06, 2022 | 2.895 | 2.973 | 2.817 | 2.909 | 648,053 | +0.03(+0.99%) |
Jan 05, 2022 | 3.051 | 3.062 | 2.877 | 2.881 | 960,377 | -0.15(-4.92%) |
Jan 04, 2022 | 3.001 | 3.080 | 2.980 | 3.030 | 771,382 | +0.03(+0.95%) |