Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.000 | 3.050 | 2.843 | 3.040 | 42,383 | +0.19(+6.67%) |
Mar 30, 2022 | 2.910 | 2.990 | 2.810 | 2.850 | 44,970 | -0.09(-3.06%) |
Mar 29, 2022 | 3.140 | 3.140 | 2.920 | 2.940 | 16,672 | -0.05(-1.67%) |
Mar 28, 2022 | 3.130 | 3.140 | 2.900 | 2.990 | 44,039 | -0.15(-4.78%) |
Mar 25, 2022 | 3.110 | 3.220 | 3.100 | 3.140 | 25,564 | -0.01(-0.32%) |
Mar 24, 2022 | 3.000 | 3.220 | 3.000 | 3.150 | 41,266 | +0.15(+5.00%) |
Mar 23, 2022 | 3.220 | 3.220 | 2.980 | 3.000 | 21,289 | -0.22(-6.83%) |
Mar 22, 2022 | 3.100 | 3.220 | 3.030 | 3.220 | 46,661 | +0.19(+6.27%) |
Mar 21, 2022 | 3.120 | 3.340 | 2.960 | 3.030 | 91,789 | -0.07(-2.26%) |
Mar 18, 2022 | 2.950 | 3.158 | 2.950 | 3.100 | 29,114 | +0.10(+3.33%) |
Mar 17, 2022 | 2.950 | 3.010 | 2.840 | 3.000 | 38,228 | +0.10(+3.45%) |
Mar 16, 2022 | 2.940 | 3.010 | 2.830 | 2.900 | 57,267 | +0.07(+2.47%) |
Mar 15, 2022 | 2.990 | 2.990 | 2.830 | 2.830 | 19,358 | -0.11(-3.74%) |
Mar 14, 2022 | 3.150 | 3.170 | 2.940 | 2.940 | 43,722 | -0.28(-8.70%) |
Mar 11, 2022 | 3.330 | 3.350 | 3.180 | 3.220 | 13,132 | -0.11(-3.30%) |
Mar 10, 2022 | 3.420 | 3.420 | 3.260 | 3.330 | 11,392 | -0.04(-1.04%) |
Mar 09, 2022 | 3.260 | 3.420 | 3.260 | 3.365 | 33,724 | +0.12(+3.54%) |
Mar 08, 2022 | 3.260 | 3.339 | 3.180 | 3.250 | 19,748 | +0.03(+0.93%) |
Mar 07, 2022 | 3.370 | 3.420 | 3.200 | 3.220 | 22,450 | -0.16(-4.73%) |
Mar 04, 2022 | 3.330 | 3.440 | 3.330 | 3.380 | 68,814 | +0.02(+0.60%) |
Mar 03, 2022 | 3.401 | 3.424 | 3.290 | 3.360 | 71,430 | -0.08(-2.33%) |
Mar 02, 2022 | 3.640 | 3.640 | 3.200 | 3.440 | 96,148 | -0.13(-3.64%) |
Mar 01, 2022 | 3.500 | 3.580 | 3.430 | 3.570 | 42,906 | +0.07(+2.00%) |
Feb 28, 2022 | 3.360 | 3.550 | 3.360 | 3.500 | 118,052 | +0.00(+0.00%) |
Feb 25, 2022 | 3.635 | 3.600 | 3.400 | 3.500 | 51,934 | -0.10(-2.78%) |
Feb 24, 2022 | 3.220 | 3.730 | 3.220 | 3.600 | 83,401 | +0.27(+8.11%) |
Feb 23, 2022 | 3.500 | 3.690 | 3.280 | 3.330 | 45,744 | -0.14(-4.03%) |
Feb 22, 2022 | 3.410 | 3.590 | 3.410 | 3.470 | 41,217 | +0.01(+0.29%) |
Feb 18, 2022 | 3.460 | 0 | -0.20(-5.46%) | |||
Feb 17, 2022 | 3.890 | 3.890 | 3.600 | 3.660 | 139,946 | -0.28(-7.11%) |
Feb 16, 2022 | 3.970 | 4.000 | 3.820 | 3.940 | 46,587 | -0.06(-1.50%) |
Feb 15, 2022 | 4.190 | 4.190 | 3.960 | 4.000 | 38,976 | -0.06(-1.48%) |
Feb 14, 2022 | 3.920 | 4.190 | 3.870 | 4.060 | 157,811 | +0.20(+5.18%) |
Feb 11, 2022 | 4.080 | 4.112 | 3.840 | 3.860 | 23,773 | -0.23(-5.62%) |
Feb 10, 2022 | 4.190 | 4.265 | 4.055 | 4.090 | 47,839 | -0.21(-4.88%) |
Feb 09, 2022 | 4.260 | 4.325 | 4.210 | 4.300 | 127,117 | +0.04(+1.06%) |
Feb 08, 2022 | 4.170 | 4.280 | 4.100 | 4.255 | 59,064 | +0.02(+0.59%) |
Feb 07, 2022 | 4.362 | 4.390 | 4.110 | 4.230 | 43,769 | -0.01(-0.24%) |
Feb 04, 2022 | 4.100 | 4.240 | 4.100 | 4.240 | 56,152 | +0.21(+5.21%) |
Feb 03, 2022 | 4.030 | 3.890 | 4.030 | 29,230 | -0.18(-4.39%) | |
Feb 02, 2022 | 4.450 | 4.450 | 4.110 | 4.215 | 20,790 | -0.21(-4.64%) |
Feb 01, 2022 | 4.330 | 4.430 | 4.170 | 4.420 | 46,300 | +0.12(+2.79%) |
Jan 31, 2022 | 4.420 | 4.300 | 14,966 | -0.02(-0.46%) | ||
Jan 28, 2022 | 4.140 | 4.360 | 4.100 | 4.320 | 72,195 | +0.23(+5.62%) |
Jan 27, 2022 | 4.320 | 4.380 | 3.910 | 4.090 | 73,783 | -0.23(-5.32%) |
Jan 26, 2022 | 4.410 | 4.590 | 4.220 | 4.320 | 86,325 | -0.16(-3.57%) |
Jan 25, 2022 | 4.480 | 4.530 | 4.390 | 4.480 | 41,215 | +0.00(+0.00%) |
Jan 24, 2022 | 4.510 | 4.590 | 4.365 | 4.480 | 129,743 | -0.11(-2.40%) |
Jan 21, 2022 | 4.690 | 4.710 | 4.500 | 4.590 | 74,819 | -0.07(-1.50%) |
Jan 20, 2022 | 4.580 | 4.710 | 4.574 | 4.660 | 26,376 | +0.02(+0.43%) |
Jan 19, 2022 | 4.550 | 4.640 | 4.490 | 4.640 | 25,685 | +0.16(+3.57%) |
Jan 18, 2022 | 4.610 | 4.750 | 4.480 | 4.480 | 47,020 | -0.18(-3.86%) |
Jan 14, 2022 | 4.660 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.831 | 4.831 | 4.510 | 4.660 | 61,858 | -0.16(-3.32%) |
Jan 12, 2022 | 4.700 | 4.900 | 4.675 | 4.820 | 93,255 | +0.21(+4.56%) |
Jan 11, 2022 | 4.580 | 4.710 | 4.470 | 4.610 | 38,999 | +0.08(+1.77%) |
Jan 10, 2022 | 4.310 | 4.590 | 4.280 | 4.530 | 92,628 | +0.13(+2.95%) |
Jan 07, 2022 | 4.610 | 4.610 | 4.380 | 4.400 | 29,281 | -0.08(-1.79%) |
Jan 06, 2022 | 4.740 | 4.740 | 4.440 | 4.480 | 20,621 | -0.20(-4.27%) |
Jan 05, 2022 | 5.010 | 5.060 | 4.630 | 4.680 | 37,389 | -0.25(-5.07%) |
Jan 04, 2022 | 5.140 | 5.140 | 4.780 | 4.930 | 25,271 | -0.10(-1.99%) |