Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.340 | 3.390 | 3.330 | 3.380 | 1,500,120 | +0.06(+1.81%) |
Mar 30, 2022 | 3.320 | 3.340 | 3.290 | 3.320 | 1,148,734 | +0.02(+0.61%) |
Mar 29, 2022 | 3.280 | 3.330 | 3.270 | 3.300 | 1,182,097 | +0.03(+0.92%) |
Mar 28, 2022 | 3.270 | 3.280 | 3.240 | 3.270 | 1,340,192 | -0.01(-0.30%) |
Mar 25, 2022 | 3.280 | 3.280 | 3.230 | 3.280 | 1,215,256 | +0.00(+0.00%) |
Mar 24, 2022 | 3.280 | 3.290 | 3.240 | 3.280 | 818,420 | +0.02(+0.61%) |
Mar 23, 2022 | 3.230 | 3.280 | 3.230 | 3.260 | 949,942 | +0.00(+0.00%) |
Mar 22, 2022 | 3.300 | 3.310 | 3.250 | 3.260 | 3,375,029 | -0.02(-0.61%) |
Mar 21, 2022 | 3.350 | 3.365 | 3.250 | 3.280 | 2,759,673 | -0.05(-1.50%) |
Mar 18, 2022 | 3.360 | 3.360 | 3.320 | 3.330 | 867,951 | -0.02(-0.60%) |
Mar 17, 2022 | 3.360 | 3.368 | 3.320 | 3.350 | 888,277 | +0.01(+0.30%) |
Mar 16, 2022 | 3.320 | 3.350 | 3.290 | 3.340 | 1,035,983 | +0.07(+2.14%) |
Mar 15, 2022 | 3.240 | 3.270 | 3.230 | 3.270 | 752,018 | +0.03(+0.93%) |
Mar 14, 2022 | 3.320 | 3.340 | 3.220 | 3.240 | 1,386,618 | -0.08(-2.41%) |
Mar 11, 2022 | 3.350 | 3.359 | 3.320 | 3.320 | 1,140,466 | -0.03(-0.90%) |
Mar 10, 2022 | 3.380 | 3.394 | 3.350 | 3.350 | 807,688 | -0.05(-1.47%) |
Mar 09, 2022 | 3.380 | 3.430 | 3.380 | 3.400 | 735,256 | +0.00(+0.00%) |
Mar 08, 2022 | 3.410 | 3.440 | 3.350 | 3.400 | 1,271,357 | -0.01(-0.29%) |
Mar 07, 2022 | 3.460 | 3.490 | 3.410 | 3.410 | 961,026 | -0.08(-2.29%) |
Mar 04, 2022 | 3.490 | 3.500 | 3.430 | 3.490 | 1,746,753 | -0.03(-0.85%) |
Mar 03, 2022 | 3.530 | 3.640 | 3.490 | 3.520 | 646,773 | -0.01(-0.28%) |
Mar 02, 2022 | 3.530 | 3.540 | 3.500 | 3.530 | 872,852 | +0.00(+0.00%) |
Mar 01, 2022 | 3.490 | 3.530 | 3.490 | 3.530 | 790,541 | +0.04(+1.15%) |
Feb 28, 2022 | 3.570 | 3.580 | 3.400 | 3.490 | 1,648,454 | -0.05(-1.41%) |
Feb 25, 2022 | 3.560 | 3.579 | 3.520 | 3.540 | 1,148,135 | -0.01(-0.28%) |
Feb 24, 2022 | 3.510 | 3.580 | 3.470 | 3.550 | 1,229,347 | -0.01(-0.28%) |
Feb 23, 2022 | 3.610 | 3.610 | 3.530 | 3.560 | 1,307,700 | -0.03(-0.84%) |
Feb 22, 2022 | 3.610 | 3.620 | 3.570 | 3.590 | 758,056 | -0.03(-0.83%) |
Feb 18, 2022 | 3.620 | 0 | -0.02(-0.55%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.620 | 3.640 | 607,676 | -0.03(-0.82%) |
Feb 16, 2022 | 3.660 | 3.670 | 3.640 | 3.670 | 453,814 | +0.01(+0.27%) |
Feb 15, 2022 | 3.640 | 3.670 | 3.640 | 3.660 | 761,982 | +0.03(+0.83%) |
Feb 14, 2022 | 3.620 | 3.660 | 3.590 | 3.630 | 1,071,512 | -0.01(-0.27%) |
Feb 11, 2022 | 3.680 | 3.680 | 3.620 | 3.640 | 1,107,187 | -0.04(-1.09%) |
Feb 10, 2022 | 3.720 | 3.720 | 3.550 | 3.680 | 745,501 | -0.05(-1.34%) |
Feb 09, 2022 | 3.690 | 3.740 | 3.671 | 3.730 | 980,218 | +0.06(+1.63%) |
Feb 08, 2022 | 3.680 | 3.700 | 3.650 | 3.670 | 605,071 | -0.01(-0.27%) |
Feb 07, 2022 | 3.630 | 3.680 | 3.630 | 3.680 | 670,635 | +0.04(+1.10%) |
Feb 04, 2022 | 3.690 | 3.690 | 3.610 | 3.640 | 788,498 | -0.02(-0.55%) |
Feb 03, 2022 | 3.700 | 3.660 | 427,528 | -0.05(-1.35%) | ||
Feb 02, 2022 | 3.680 | 3.740 | 3.680 | 3.710 | 638,043 | -0.01(-0.27%) |
Feb 01, 2022 | 3.690 | 3.740 | 3.660 | 3.720 | 797,892 | +0.04(+1.09%) |
Jan 31, 2022 | 3.650 | 3.680 | 3.630 | 3.680 | 968,588 | +0.03(+0.82%) |
Jan 28, 2022 | 3.690 | 3.690 | 3.640 | 3.650 | 504,166 | -0.02(-0.54%) |
Jan 27, 2022 | 3.650 | 3.690 | 3.632 | 3.670 | 805,882 | +0.02(+0.55%) |
Jan 26, 2022 | 3.660 | 3.670 | 3.510 | 3.650 | 768,151 | +0.02(+0.55%) |
Jan 25, 2022 | 3.570 | 3.660 | 3.560 | 3.630 | 1,347,916 | +0.04(+1.11%) |
Jan 24, 2022 | 3.630 | 3.660 | 3.570 | 3.590 | 2,827,640 | -0.07(-1.91%) |
Jan 21, 2022 | 3.720 | 3.760 | 3.660 | 3.660 | 4,860,494 | -0.08(-2.14%) |
Jan 20, 2022 | 3.730 | 3.800 | 3.730 | 3.740 | 1,179,480 | +0.01(+0.27%) |
Jan 19, 2022 | 3.810 | 3.810 | 3.710 | 3.730 | 2,652,693 | -0.07(-1.84%) |
Jan 18, 2022 | 3.820 | 3.820 | 3.770 | 3.800 | 1,677,192 | -0.02(-0.52%) |
Jan 14, 2022 | 3.820 | 0 | -0.01(-0.26%) | |||
Jan 13, 2022 | 3.860 | 3.865 | 3.800 | 3.830 | 1,907,371 | -0.04(-1.03%) |
Jan 12, 2022 | 3.870 | 3.890 | 3.830 | 3.870 | 2,348,893 | +0.03(+0.78%) |
Jan 11, 2022 | 3.850 | 3.870 | 3.830 | 3.840 | 659,207 | +0.02(+0.52%) |
Jan 10, 2022 | 3.860 | 3.860 | 3.800 | 3.820 | 1,049,052 | -0.04(-1.04%) |
Jan 07, 2022 | 3.820 | 3.870 | 3.820 | 3.860 | 809,384 | +0.04(+1.05%) |
Jan 06, 2022 | 3.840 | 3.860 | 3.810 | 3.820 | 773,847 | +0.00(+0.00%) |
Jan 05, 2022 | 3.880 | 3.890 | 3.820 | 3.820 | 1,051,419 | -0.05(-1.29%) |
Jan 04, 2022 | 3.870 | 3.890 | 3.855 | 3.870 | 940,711 | +0.03(+0.78%) |