Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.760 | 3.760 | 3.330 | 3.370 | 219,139 | -0.34(-9.16%) |
Mar 30, 2022 | 3.740 | 3.840 | 3.641 | 3.710 | 20,626 | -0.04(-1.07%) |
Mar 29, 2022 | 3.650 | 3.840 | 3.620 | 3.750 | 35,557 | +0.03(+0.81%) |
Mar 28, 2022 | 3.830 | 3.890 | 3.680 | 3.720 | 80,429 | -0.17(-4.37%) |
Mar 25, 2022 | 3.860 | 3.980 | 3.750 | 3.890 | 80,719 | -0.05(-1.27%) |
Mar 24, 2022 | 3.860 | 4.050 | 3.860 | 3.940 | 85,048 | +0.07(+1.81%) |
Mar 23, 2022 | 3.690 | 4.028 | 3.681 | 3.870 | 82,767 | +0.22(+6.03%) |
Mar 22, 2022 | 3.590 | 3.800 | 3.550 | 3.650 | 39,654 | +0.01(+0.27%) |
Mar 21, 2022 | 3.600 | 3.770 | 3.504 | 3.640 | 96,470 | +0.08(+2.25%) |
Mar 18, 2022 | 3.110 | 3.560 | 3.110 | 3.560 | 197,807 | +0.45(+14.47%) |
Mar 17, 2022 | 2.910 | 3.200 | 2.910 | 3.110 | 19,386 | +0.17(+5.78%) |
Mar 16, 2022 | 2.820 | 2.970 | 2.820 | 2.940 | 14,500 | +0.12(+4.26%) |
Mar 15, 2022 | 2.720 | 2.890 | 2.680 | 2.820 | 26,550 | +0.09(+3.30%) |
Mar 14, 2022 | 2.740 | 2.775 | 2.660 | 2.730 | 75,451 | -0.04(-1.44%) |
Mar 11, 2022 | 2.800 | 2.840 | 2.750 | 2.770 | 18,295 | -0.08(-2.81%) |
Mar 10, 2022 | 2.900 | 2.910 | 2.810 | 2.850 | 22,166 | -0.05(-1.72%) |
Mar 09, 2022 | 2.790 | 2.970 | 2.710 | 2.900 | 78,212 | +0.14(+5.07%) |
Mar 08, 2022 | 2.740 | 2.830 | 2.710 | 2.760 | 31,183 | -0.06(-2.13%) |
Mar 07, 2022 | 2.920 | 2.930 | 2.720 | 2.820 | 107,995 | -0.06(-2.08%) |
Mar 04, 2022 | 2.800 | 2.890 | 2.700 | 2.880 | 73,387 | +0.10(+3.60%) |
Mar 03, 2022 | 2.990 | 3.042 | 2.770 | 2.780 | 66,148 | -0.30(-9.74%) |
Mar 02, 2022 | 3.060 | 3.160 | 2.900 | 3.080 | 79,170 | +0.07(+2.33%) |
Mar 01, 2022 | 2.980 | 3.080 | 2.960 | 3.010 | 20,636 | +0.01(+0.33%) |
Feb 28, 2022 | 2.900 | 3.040 | 2.810 | 3.000 | 116,671 | +0.01(+0.33%) |
Feb 25, 2022 | 3.060 | 3.080 | 2.950 | 2.990 | 30,851 | +0.00(+0.00%) |
Feb 24, 2022 | 3.002 | 3.167 | 2.570 | 2.990 | 439,836 | -0.17(-5.38%) |
Feb 23, 2022 | 3.220 | 3.240 | 3.100 | 3.160 | 38,719 | -0.06(-1.86%) |
Feb 22, 2022 | 3.300 | 3.325 | 3.150 | 3.220 | 77,923 | -0.03(-0.92%) |
Feb 18, 2022 | 3.250 | 0 | -0.11(-3.27%) | |||
Feb 17, 2022 | 3.380 | 3.470 | 3.310 | 3.360 | 20,168 | -0.08(-2.33%) |
Feb 16, 2022 | 3.070 | 3.480 | 3.070 | 3.440 | 140,260 | +0.33(+10.61%) |
Feb 15, 2022 | 3.100 | 3.185 | 3.010 | 3.110 | 73,417 | +0.02(+0.65%) |
Feb 14, 2022 | 3.140 | 3.190 | 3.000 | 3.090 | 55,323 | -0.07(-2.22%) |
Feb 11, 2022 | 3.290 | 3.350 | 3.120 | 3.160 | 54,951 | -0.10(-3.07%) |
Feb 10, 2022 | 3.070 | 3.639 | 3.055 | 3.260 | 386,887 | +0.13(+4.15%) |
Feb 09, 2022 | 3.080 | 3.150 | 2.990 | 3.130 | 65,058 | +0.08(+2.62%) |
Feb 08, 2022 | 3.190 | 3.020 | 3.050 | 112,693 | -0.13(-4.09%) | |
Feb 07, 2022 | 3.220 | 3.320 | 3.100 | 3.180 | 81,413 | -0.00(-0.16%) |
Feb 04, 2022 | 3.100 | 3.210 | 3.020 | 3.185 | 35,347 | +0.08(+2.74%) |
Feb 03, 2022 | 3.360 | 3.060 | 3.100 | 120,707 | -0.30(-8.82%) | |
Feb 02, 2022 | 3.380 | 3.420 | 3.100 | 3.400 | 116,486 | +0.01(+0.29%) |
Feb 01, 2022 | 3.060 | 3.400 | 3.060 | 3.390 | 44,990 | +0.36(+11.88%) |
Jan 31, 2022 | 2.860 | 3.130 | 2.860 | 3.030 | 78,609 | +0.14(+4.84%) |
Jan 28, 2022 | 2.850 | 2.900 | 2.760 | 2.890 | 117,137 | -0.01(-0.34%) |
Jan 27, 2022 | 2.950 | 2.989 | 2.790 | 2.900 | 104,548 | -0.01(-0.34%) |
Jan 26, 2022 | 2.970 | 3.050 | 2.880 | 2.910 | 49,453 | -0.02(-0.68%) |
Jan 25, 2022 | 3.040 | 3.043 | 2.930 | 2.930 | 42,807 | -0.11(-3.62%) |
Jan 24, 2022 | 2.990 | 3.120 | 2.800 | 3.040 | 129,516 | -0.07(-2.25%) |
Jan 21, 2022 | 3.060 | 3.130 | 2.910 | 3.110 | 122,764 | +0.05(+1.63%) |
Jan 20, 2022 | 3.000 | 3.140 | 3.000 | 3.060 | 55,807 | +0.05(+1.66%) |
Jan 19, 2022 | 3.050 | 3.100 | 3.000 | 3.010 | 97,030 | +0.00(+0.17%) |
Jan 18, 2022 | 3.100 | 3.145 | 3.000 | 3.005 | 60,325 | -0.15(-4.60%) |
Jan 14, 2022 | 3.150 | 0 | +0.09(+2.94%) | |||
Jan 13, 2022 | 3.100 | 3.140 | 3.030 | 3.060 | 28,453 | -0.06(-1.92%) |
Jan 12, 2022 | 3.240 | 3.260 | 3.090 | 3.120 | 34,360 | -0.14(-4.29%) |
Jan 11, 2022 | 3.040 | 3.320 | 3.040 | 3.260 | 74,339 | +0.23(+7.59%) |
Jan 10, 2022 | 3.080 | 3.140 | 3.010 | 3.030 | 65,316 | -0.06(-1.94%) |
Jan 07, 2022 | 3.050 | 3.190 | 3.029 | 3.090 | 23,192 | +0.01(+0.32%) |
Jan 06, 2022 | 3.080 | 3.200 | 3.000 | 3.080 | 90,484 | -0.02(-0.65%) |
Jan 05, 2022 | 3.330 | 3.350 | 3.070 | 3.100 | 88,396 | -0.26(-7.74%) |
Jan 04, 2022 | 3.350 | 3.500 | 3.210 | 3.360 | 141,469 | -0.02(-0.59%) |