Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.350 | 3.410 | 3.230 | 3.240 | 274,827 | -0.07(-2.26%) |
Mar 30, 2022 | 3.470 | 3.570 | 3.200 | 3.315 | 741,472 | -0.25(-6.88%) |
Mar 29, 2022 | 3.705 | 4.000 | 3.360 | 3.560 | 2,607,298 | -0.69(-16.24%) |
Mar 28, 2022 | 4.390 | 4.430 | 4.100 | 4.250 | 256,216 | -0.14(-3.19%) |
Mar 25, 2022 | 4.200 | 4.430 | 4.170 | 4.390 | 227,474 | +0.22(+5.28%) |
Mar 24, 2022 | 3.950 | 4.360 | 3.820 | 4.170 | 309,123 | +0.22(+5.57%) |
Mar 23, 2022 | 3.770 | 4.040 | 3.710 | 3.950 | 142,151 | +0.13(+3.40%) |
Mar 22, 2022 | 3.840 | 3.880 | 3.660 | 3.820 | 146,004 | +0.00(+0.00%) |
Mar 21, 2022 | 3.600 | 3.860 | 3.560 | 3.820 | 143,235 | +0.27(+7.61%) |
Mar 18, 2022 | 3.370 | 3.723 | 3.370 | 3.550 | 306,204 | +0.11(+3.20%) |
Mar 17, 2022 | 3.320 | 3.520 | 3.310 | 3.440 | 140,776 | +0.06(+1.78%) |
Mar 16, 2022 | 3.350 | 3.460 | 3.310 | 3.380 | 110,556 | +0.05(+1.50%) |
Mar 15, 2022 | 3.300 | 3.380 | 3.240 | 3.330 | 197,233 | +0.07(+2.15%) |
Mar 14, 2022 | 3.440 | 3.440 | 3.249 | 3.260 | 103,591 | -0.20(-5.78%) |
Mar 11, 2022 | 3.610 | 3.610 | 3.420 | 3.460 | 46,759 | -0.09(-2.54%) |
Mar 10, 2022 | 3.530 | 3.560 | 3.400 | 3.550 | 118,202 | +0.12(+3.50%) |
Mar 09, 2022 | 3.380 | 3.480 | 3.330 | 3.430 | 85,502 | +0.09(+2.69%) |
Mar 08, 2022 | 3.490 | 3.560 | 3.340 | 3.340 | 150,429 | -0.14(-4.02%) |
Mar 07, 2022 | 3.390 | 3.590 | 3.350 | 3.480 | 197,542 | +0.00(+0.00%) |
Mar 04, 2022 | 3.280 | 3.520 | 3.260 | 3.480 | 99,509 | +0.18(+5.45%) |
Mar 03, 2022 | 3.480 | 3.480 | 3.241 | 3.300 | 84,793 | -0.18(-5.17%) |
Mar 02, 2022 | 3.560 | 3.560 | 3.420 | 3.480 | 51,497 | -0.03(-0.85%) |
Mar 01, 2022 | 3.420 | 3.550 | 3.362 | 3.510 | 99,576 | +0.09(+2.63%) |
Feb 28, 2022 | 3.260 | 3.500 | 3.260 | 3.420 | 85,769 | +0.11(+3.32%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.210 | 3.310 | 60,904 | +0.08(+2.48%) |
Feb 24, 2022 | 3.150 | 3.360 | 3.100 | 3.230 | 124,922 | -0.06(-1.82%) |
Feb 23, 2022 | 3.450 | 3.450 | 3.255 | 3.290 | 44,076 | -0.09(-2.66%) |
Feb 22, 2022 | 3.380 | 3.480 | 3.330 | 3.380 | 83,415 | -0.12(-3.43%) |
Feb 18, 2022 | 3.500 | 0 | +0.11(+3.24%) | |||
Feb 17, 2022 | 3.470 | 3.570 | 3.340 | 3.390 | 111,839 | -0.13(-3.69%) |
Feb 16, 2022 | 3.390 | 3.540 | 3.330 | 3.520 | 94,255 | +0.12(+3.53%) |
Feb 15, 2022 | 3.250 | 3.460 | 3.220 | 3.400 | 115,972 | +0.21(+6.58%) |
Feb 14, 2022 | 3.250 | 3.340 | 3.120 | 3.190 | 107,542 | -0.04(-1.24%) |
Feb 11, 2022 | 3.430 | 3.430 | 3.180 | 3.230 | 91,675 | -0.19(-5.56%) |
Feb 10, 2022 | 3.280 | 3.446 | 3.247 | 3.420 | 138,545 | +0.09(+2.70%) |
Feb 09, 2022 | 3.200 | 3.390 | 3.062 | 3.330 | 155,252 | +0.13(+4.06%) |
Feb 08, 2022 | 2.950 | 3.200 | 2.950 | 3.200 | 216,604 | +0.24(+8.11%) |
Feb 07, 2022 | 3.060 | 3.071 | 2.860 | 2.960 | 168,092 | -0.04(-1.33%) |
Feb 04, 2022 | 2.980 | 3.030 | 2.850 | 3.000 | 129,571 | +0.04(+1.35%) |
Feb 03, 2022 | 2.920 | 2.900 | 2.960 | 71,237 | +0.02(+0.68%) | |
Feb 02, 2022 | 3.100 | 3.100 | 2.900 | 2.940 | 205,809 | -0.18(-5.77%) |
Feb 01, 2022 | 3.170 | 3.220 | 3.018 | 3.120 | 166,076 | -0.05(-1.58%) |
Jan 31, 2022 | 3.050 | 3.170 | 222,701 | +0.27(+9.31%) | ||
Jan 28, 2022 | 2.790 | 2.920 | 2.730 | 2.900 | 75,938 | +0.15(+5.45%) |
Jan 27, 2022 | 2.980 | 3.158 | 2.690 | 2.750 | 303,169 | -0.29(-9.54%) |
Jan 26, 2022 | 3.000 | 3.170 | 2.940 | 3.040 | 244,838 | +0.05(+1.67%) |
Jan 25, 2022 | 2.780 | 3.030 | 2.710 | 2.990 | 176,044 | +0.15(+5.28%) |
Jan 24, 2022 | 3.000 | 3.000 | 2.590 | 2.840 | 618,609 | -0.25(-8.09%) |
Jan 21, 2022 | 3.190 | 3.264 | 2.910 | 3.090 | 453,904 | -0.11(-3.44%) |
Jan 20, 2022 | 3.400 | 3.500 | 3.200 | 3.200 | 211,341 | -0.19(-5.60%) |
Jan 19, 2022 | 3.590 | 3.590 | 3.350 | 3.390 | 134,153 | -0.13(-3.69%) |
Jan 18, 2022 | 3.620 | 3.680 | 3.490 | 3.520 | 183,031 | -0.17(-4.61%) |
Jan 14, 2022 | 3.690 | 0 | +0.14(+3.94%) | |||
Jan 13, 2022 | 3.710 | 3.710 | 3.520 | 3.550 | 133,441 | -0.15(-4.05%) |
Jan 12, 2022 | 3.670 | 3.717 | 3.560 | 3.700 | 191,017 | +0.04(+1.09%) |
Jan 11, 2022 | 3.570 | 3.710 | 3.520 | 3.660 | 121,325 | +0.09(+2.52%) |
Jan 10, 2022 | 3.570 | 3.630 | 3.439 | 3.570 | 146,069 | -0.02(-0.56%) |
Jan 07, 2022 | 3.670 | 3.710 | 3.530 | 3.590 | 254,202 | -0.11(-2.97%) |
Jan 06, 2022 | 3.680 | 3.770 | 3.540 | 3.700 | 148,753 | +0.03(+0.82%) |
Jan 05, 2022 | 3.820 | 3.915 | 3.650 | 3.670 | 298,984 | -0.16(-4.18%) |
Jan 04, 2022 | 4.030 | 4.030 | 3.700 | 3.830 | 275,826 | -0.22(-5.43%) |