Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.602 | 3.646 | 3.383 | 3.418 | 197,089 | -0.24(-6.47%) |
Mar 30, 2022 | 3.593 | 3.663 | 3.558 | 3.654 | 436,938 | +0.08(+2.21%) |
Mar 29, 2022 | 3.418 | 3.593 | 3.400 | 3.576 | 357,239 | +0.16(+4.62%) |
Mar 28, 2022 | 3.409 | 3.418 | 3.286 | 3.418 | 243,774 | +0.04(+1.30%) |
Mar 25, 2022 | 3.339 | 3.418 | 3.269 | 3.374 | 220,977 | +0.05(+1.58%) |
Mar 24, 2022 | 3.295 | 3.330 | 3.172 | 3.321 | 94,908 | +0.06(+1.88%) |
Mar 23, 2022 | 3.339 | 3.339 | 3.251 | 3.260 | 40,364 | -0.07(-2.11%) |
Mar 22, 2022 | 3.330 | 3.400 | 3.273 | 3.330 | 126,361 | +0.00(+0.00%) |
Mar 21, 2022 | 3.164 | 3.330 | 3.154 | 3.330 | 192,090 | +0.18(+5.85%) |
Mar 18, 2022 | 3.155 | 3.164 | 3.123 | 3.146 | 101,965 | +0.01(+0.28%) |
Mar 17, 2022 | 3.146 | 3.210 | 3.094 | 3.137 | 73,690 | -0.04(-1.38%) |
Mar 16, 2022 | 3.321 | 3.330 | 3.111 | 3.181 | 163,736 | -0.11(-3.46%) |
Mar 15, 2022 | 3.269 | 3.348 | 3.269 | 3.295 | 158,760 | +0.04(+1.08%) |
Mar 14, 2022 | 3.129 | 3.286 | 3.085 | 3.260 | 514,084 | +0.15(+4.79%) |
Mar 11, 2022 | 3.085 | 3.190 | 3.063 | 3.111 | 59,706 | +0.04(+1.43%) |
Mar 10, 2022 | 2.997 | 3.094 | 2.997 | 3.067 | 139,901 | +0.08(+2.64%) |
Mar 09, 2022 | 2.988 | 3.094 | 2.972 | 2.988 | 171,987 | +0.06(+2.10%) |
Mar 08, 2022 | 2.945 | 3.015 | 2.874 | 2.927 | 169,955 | -0.10(-3.19%) |
Mar 07, 2022 | 3.234 | 3.234 | 2.988 | 3.023 | 134,728 | -0.17(-5.22%) |
Mar 04, 2022 | 3.234 | 3.243 | 3.103 | 3.190 | 88,707 | -0.04(-1.09%) |
Mar 03, 2022 | 3.207 | 3.234 | 3.172 | 3.225 | 63,913 | +0.04(+1.38%) |
Mar 02, 2022 | 3.085 | 3.243 | 3.058 | 3.181 | 168,709 | +0.10(+3.13%) |
Mar 01, 2022 | 3.041 | 3.278 | 2.980 | 3.085 | 224,810 | +0.08(+2.62%) |
Feb 28, 2022 | 2.813 | 3.058 | 2.806 | 3.006 | 256,174 | +0.19(+6.85%) |
Feb 25, 2022 | 2.761 | 2.848 | 2.778 | 2.813 | 70,846 | -0.01(-0.31%) |
Feb 24, 2022 | 2.761 | 2.839 | 2.717 | 2.822 | 176,072 | -0.02(-0.62%) |
Feb 23, 2022 | 2.839 | 2.892 | 2.796 | 2.839 | 145,084 | +0.04(+1.25%) |
Feb 22, 2022 | 2.848 | 2.892 | 2.778 | 2.804 | 185,971 | -0.12(-4.19%) |
Feb 18, 2022 | 2.927 | 0 | -0.05(-1.76%) | |||
Feb 17, 2022 | 2.892 | 2.980 | 2.857 | 2.980 | 147,429 | +0.11(+3.98%) |
Feb 16, 2022 | 2.883 | 2.910 | 2.848 | 2.866 | 51,639 | -0.03(-0.91%) |
Feb 15, 2022 | 2.813 | 2.927 | 2.813 | 2.892 | 138,888 | +0.10(+3.45%) |
Feb 14, 2022 | 2.769 | 2.841 | 2.761 | 2.796 | 202,217 | +0.04(+1.27%) |
Feb 11, 2022 | 2.761 | 2.811 | 2.725 | 2.761 | 101,774 | -0.03(-0.94%) |
Feb 10, 2022 | 2.787 | 2.866 | 2.769 | 2.787 | 85,040 | -0.03(-0.93%) |
Feb 09, 2022 | 2.787 | 2.848 | 2.778 | 2.813 | 88,087 | +0.04(+1.26%) |
Feb 08, 2022 | 2.796 | 2.804 | 2.752 | 2.778 | 47,825 | +0.01(+0.32%) |
Feb 07, 2022 | 2.804 | 2.848 | 2.769 | 2.769 | 76,718 | -0.07(-2.47%) |
Feb 04, 2022 | 2.761 | 2.848 | 2.743 | 2.839 | 67,983 | +0.07(+2.53%) |
Feb 03, 2022 | 2.883 | 2.761 | 2.769 | 206,779 | -0.12(-4.24%) | |
Feb 02, 2022 | 2.892 | 2.936 | 2.839 | 2.892 | 101,482 | -0.03(-0.90%) |
Feb 01, 2022 | 2.866 | 2.927 | 2.839 | 2.918 | 132,491 | +0.04(+1.22%) |
Jan 31, 2022 | 2.857 | 2.909 | 2.883 | 191,638 | +0.03(+0.92%) | |
Jan 28, 2022 | 2.822 | 2.910 | 2.761 | 2.857 | 233,682 | +0.02(+0.62%) |
Jan 27, 2022 | 2.891 | 2.891 | 2.744 | 2.839 | 237,848 | -0.06(-2.08%) |
Jan 26, 2022 | 2.995 | 3.038 | 2.891 | 2.900 | 211,090 | -0.09(-3.17%) |
Jan 25, 2022 | 2.805 | 3.021 | 2.770 | 2.995 | 204,846 | +0.14(+4.83%) |
Jan 24, 2022 | 2.805 | 2.891 | 2.770 | 2.857 | 315,910 | -0.08(-2.65%) |
Jan 21, 2022 | 2.943 | 2.952 | 2.865 | 2.934 | 141,694 | -0.01(-0.29%) |
Jan 20, 2022 | 3.064 | 3.072 | 2.917 | 2.943 | 173,280 | -0.12(-3.94%) |
Jan 19, 2022 | 3.081 | 3.081 | 2.995 | 3.064 | 125,582 | -0.02(-0.56%) |
Jan 18, 2022 | 3.107 | 3.185 | 3.021 | 3.081 | 144,107 | -0.06(-1.92%) |
Jan 14, 2022 | 3.141 | 0 | -0.05(-1.62%) | |||
Jan 13, 2022 | 3.271 | 3.271 | 3.150 | 3.193 | 164,142 | -0.03(-1.07%) |
Jan 12, 2022 | 3.357 | 3.400 | 3.159 | 3.228 | 307,997 | -0.04(-1.32%) |
Jan 11, 2022 | 3.262 | 3.297 | 3.176 | 3.271 | 130,943 | +0.02(+0.53%) |
Jan 10, 2022 | 3.236 | 3.271 | 3.185 | 3.254 | 263,663 | +0.08(+2.45%) |
Jan 07, 2022 | 3.245 | 3.280 | 3.098 | 3.176 | 393,576 | -0.03(-0.81%) |
Jan 06, 2022 | 3.245 | 3.280 | 3.159 | 3.202 | 202,199 | -0.05(-1.59%) |
Jan 05, 2022 | 3.305 | 3.314 | 3.206 | 3.254 | 475,894 | -0.05(-1.57%) |
Jan 04, 2022 | 3.124 | 3.349 | 3.073 | 3.305 | 619,431 | +0.18(+5.80%) |