Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.440 | 3.540 | 3.200 | 3.220 | 39,810 | -0.22(-6.40%) |
Mar 30, 2022 | 3.350 | 3.570 | 3.310 | 3.440 | 50,102 | +0.03(+0.88%) |
Mar 29, 2022 | 3.480 | 3.617 | 3.422 | 3.410 | 149,674 | +0.14(+4.28%) |
Mar 28, 2022 | 3.300 | 3.390 | 3.200 | 3.270 | 29,500 | -0.05(-1.51%) |
Mar 25, 2022 | 3.520 | 3.520 | 3.301 | 3.320 | 31,108 | -0.06(-1.78%) |
Mar 24, 2022 | 3.460 | 3.560 | 3.280 | 3.380 | 41,011 | -0.15(-4.25%) |
Mar 23, 2022 | 3.330 | 3.760 | 3.330 | 3.530 | 346,212 | +0.06(+1.73%) |
Mar 22, 2022 | 3.180 | 3.710 | 3.120 | 3.470 | 522,692 | +0.30(+9.46%) |
Mar 21, 2022 | 3.190 | 3.330 | 3.094 | 3.170 | 92,438 | +0.03(+0.96%) |
Mar 18, 2022 | 3.320 | 3.350 | 3.060 | 3.140 | 296,531 | -0.02(-0.63%) |
Mar 17, 2022 | 3.510 | 3.680 | 3.020 | 3.160 | 291,620 | -0.42(-11.73%) |
Mar 16, 2022 | 4.580 | 6.700 | 3.520 | 3.580 | 5,377,914 | -0.60(-14.35%) |
Mar 15, 2022 | 3.970 | 4.280 | 3.790 | 4.180 | 346,616 | +0.53(+14.52%) |
Mar 14, 2022 | 3.450 | 3.680 | 3.060 | 3.650 | 175,438 | +0.06(+1.67%) |
Mar 11, 2022 | 3.750 | 3.760 | 3.350 | 3.590 | 11,574 | -0.16(-4.27%) |
Mar 10, 2022 | 3.540 | 3.750 | 3.540 | 3.750 | 4,040 | +0.12(+3.16%) |
Mar 09, 2022 | 3.650 | 3.750 | 3.340 | 3.635 | 15,419 | -0.02(-0.41%) |
Mar 08, 2022 | 3.300 | 3.670 | 3.210 | 3.650 | 17,011 | +0.35(+10.61%) |
Mar 07, 2022 | 3.360 | 3.400 | 3.220 | 3.300 | 31,429 | -0.17(-4.90%) |
Mar 04, 2022 | 3.080 | 3.620 | 2.910 | 3.470 | 126,395 | +0.38(+12.30%) |
Mar 03, 2022 | 3.180 | 3.200 | 3.090 | 3.090 | 9,209 | -0.04(-1.28%) |
Mar 02, 2022 | 3.200 | 3.219 | 3.040 | 3.130 | 6,834 | -0.15(-4.57%) |
Mar 01, 2022 | 3.111 | 3.290 | 3.111 | 3.280 | 4,411 | -0.01(-0.37%) |
Feb 28, 2022 | 2.990 | 3.400 | 2.910 | 3.292 | 32,054 | +0.26(+8.66%) |
Feb 25, 2022 | 3.140 | 3.130 | 2.965 | 3.030 | 8,569 | -0.02(-0.66%) |
Feb 24, 2022 | 2.770 | 3.100 | 2.760 | 3.050 | 34,174 | +0.00(+0.00%) |
Feb 23, 2022 | 2.980 | 3.193 | 2.820 | 3.050 | 80,314 | +0.10(+3.39%) |
Feb 22, 2022 | 2.910 | 2.980 | 2.822 | 2.950 | 16,668 | +0.05(+1.55%) |
Feb 18, 2022 | 2.905 | 0 | -0.16(-5.07%) | |||
Feb 17, 2022 | 3.250 | 3.255 | 2.920 | 3.060 | 36,095 | -0.09(-2.86%) |
Feb 16, 2022 | 3.200 | 3.260 | 3.020 | 3.150 | 30,365 | -0.32(-9.22%) |
Feb 15, 2022 | 3.300 | 3.500 | 3.020 | 3.470 | 20,682 | +0.17(+5.15%) |
Feb 14, 2022 | 3.370 | 3.440 | 3.100 | 3.300 | 12,280 | -0.22(-6.25%) |
Feb 11, 2022 | 3.370 | 3.540 | 3.370 | 3.520 | 5,464 | -0.05(-1.37%) |
Feb 10, 2022 | 3.130 | 3.570 | 3.130 | 3.569 | 55,030 | +0.28(+8.48%) |
Feb 09, 2022 | 3.050 | 3.370 | 3.050 | 3.290 | 12,929 | +0.09(+2.81%) |
Feb 08, 2022 | 3.065 | 3.200 | 3.065 | 3.200 | 3,330 | +0.10(+3.23%) |
Feb 07, 2022 | 2.970 | 3.100 | 2.860 | 3.100 | 15,511 | +0.02(+0.65%) |
Feb 04, 2022 | 2.930 | 3.100 | 2.910 | 3.080 | 7,525 | +0.17(+5.84%) |
Feb 03, 2022 | 3.205 | 2.830 | 2.910 | 19,067 | -0.23(-7.47%) | |
Feb 02, 2022 | 3.000 | 3.370 | 2.930 | 3.145 | 28,760 | +0.15(+4.83%) |
Feb 01, 2022 | 2.980 | 3.000 | 2.910 | 3.000 | 4,710 | -0.01(-0.33%) |
Jan 31, 2022 | 2.980 | 3.030 | 2.650 | 3.010 | 13,577 | -0.03(-0.93%) |
Jan 28, 2022 | 2.980 | 3.090 | 2.860 | 3.038 | 2,756 | +0.01(+0.27%) |
Jan 27, 2022 | 2.950 | 3.180 | 2.840 | 3.030 | 22,426 | +0.08(+2.71%) |
Jan 26, 2022 | 2.940 | 3.310 | 2.810 | 2.950 | 8,466 | -0.07(-2.32%) |
Jan 25, 2022 | 2.790 | 3.150 | 2.760 | 3.020 | 6,476 | +0.23(+8.42%) |
Jan 24, 2022 | 2.710 | 2.800 | 2.550 | 2.785 | 36,197 | +0.09(+3.16%) |
Jan 21, 2022 | 3.510 | 3.610 | 2.700 | 2.700 | 53,882 | -0.80(-22.86%) |
Jan 20, 2022 | 3.510 | 3.660 | 3.240 | 3.500 | 12,180 | -0.04(-1.23%) |
Jan 19, 2022 | 3.540 | 3.790 | 3.230 | 3.544 | 7,883 | +0.06(+1.83%) |
Jan 18, 2022 | 3.520 | 3.520 | 3.400 | 3.480 | 1,732 | -0.03(-0.85%) |
Jan 14, 2022 | 3.510 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.630 | 3.770 | 3.510 | 3.510 | 7,310 | -0.24(-6.40%) |
Jan 12, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 10,686 | +0.13(+3.59%) |
Jan 11, 2022 | 3.510 | 3.650 | 3.507 | 3.620 | 16,873 | +0.11(+3.13%) |
Jan 10, 2022 | 3.520 | 3.700 | 3.360 | 3.510 | 14,036 | -0.06(-1.68%) |
Jan 07, 2022 | 3.710 | 3.713 | 3.450 | 3.570 | 10,491 | +0.04(+1.13%) |
Jan 06, 2022 | 3.810 | 3.810 | 3.420 | 3.530 | 28,527 | -0.10(-2.75%) |
Jan 05, 2022 | 4.110 | 4.170 | 3.620 | 3.630 | 131,687 | -0.62(-14.59%) |
Jan 04, 2022 | 4.140 | 4.450 | 3.990 | 4.250 | 61,432 | +0.16(+3.91%) |