Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.700 | 3.700 | 3.575 | 3.590 | 1,905,675 | -0.06(-1.64%) |
Mar 30, 2022 | 3.780 | 3.860 | 3.625 | 3.650 | 4,905,354 | -0.17(-4.45%) |
Mar 29, 2022 | 3.630 | 3.820 | 3.630 | 3.820 | 4,442,531 | +0.25(+7.00%) |
Mar 28, 2022 | 3.650 | 3.740 | 3.530 | 3.570 | 3,755,835 | -0.06(-1.65%) |
Mar 25, 2022 | 3.770 | 3.780 | 3.600 | 3.630 | 6,700,756 | -0.13(-3.46%) |
Mar 24, 2022 | 3.720 | 3.770 | 3.625 | 3.760 | 3,132,878 | +0.11(+3.01%) |
Mar 23, 2022 | 3.660 | 3.768 | 3.610 | 3.650 | 3,646,552 | -0.10(-2.67%) |
Mar 22, 2022 | 3.660 | 3.870 | 3.610 | 3.750 | 6,713,523 | +0.12(+3.31%) |
Mar 21, 2022 | 3.800 | 3.830 | 3.543 | 3.630 | 5,671,255 | -0.13(-3.46%) |
Mar 18, 2022 | 3.520 | 3.770 | 3.480 | 3.760 | 26,266,284 | +0.23(+6.52%) |
Mar 17, 2022 | 3.270 | 3.530 | 3.230 | 3.530 | 6,075,887 | +0.23(+6.97%) |
Mar 16, 2022 | 3.160 | 3.300 | 3.135 | 3.300 | 5,087,790 | +0.16(+5.10%) |
Mar 15, 2022 | 3.070 | 3.170 | 3.020 | 3.140 | 4,023,981 | +0.12(+3.97%) |
Mar 14, 2022 | 3.230 | 3.345 | 3.000 | 3.020 | 6,234,898 | -0.20(-6.21%) |
Mar 11, 2022 | 3.410 | 3.460 | 3.220 | 3.220 | 2,941,934 | -0.19(-5.57%) |
Mar 10, 2022 | 3.360 | 3.430 | 3.295 | 3.410 | 2,894,506 | -0.02(-0.58%) |
Mar 09, 2022 | 3.330 | 3.450 | 3.288 | 3.430 | 3,966,531 | +0.17(+5.21%) |
Mar 08, 2022 | 3.120 | 3.385 | 3.065 | 3.260 | 3,987,250 | +0.10(+3.16%) |
Mar 07, 2022 | 3.060 | 3.220 | 3.040 | 3.160 | 4,437,616 | +0.05(+1.61%) |
Mar 04, 2022 | 3.050 | 3.170 | 3.040 | 3.110 | 4,753,200 | +0.00(+0.00%) |
Mar 03, 2022 | 3.010 | 3.110 | 2.980 | 3.110 | 6,286,711 | +0.06(+1.97%) |
Mar 02, 2022 | 3.000 | 3.080 | 2.800 | 3.050 | 6,893,229 | -0.19(-5.86%) |
Mar 01, 2022 | 3.270 | 3.310 | 3.162 | 3.240 | 3,483,589 | +0.00(+0.00%) |
Feb 28, 2022 | 3.200 | 3.270 | 3.110 | 3.240 | 3,728,775 | +0.02(+0.62%) |
Feb 25, 2022 | 3.200 | 3.225 | 3.120 | 3.220 | 2,739,704 | -0.01(-0.31%) |
Feb 24, 2022 | 2.790 | 3.230 | 2.760 | 3.230 | 5,728,319 | +0.26(+8.75%) |
Feb 23, 2022 | 3.180 | 3.180 | 2.970 | 2.970 | 4,524,885 | -0.14(-4.50%) |
Feb 22, 2022 | 3.100 | 3.230 | 3.100 | 3.110 | 3,714,928 | -0.07(-2.20%) |
Feb 18, 2022 | 3.180 | 0 | -0.06(-1.85%) | |||
Feb 17, 2022 | 3.370 | 3.400 | 3.230 | 3.240 | 3,067,298 | -0.18(-5.26%) |
Feb 16, 2022 | 3.380 | 3.470 | 3.355 | 3.420 | 2,635,862 | -0.04(-1.16%) |
Feb 15, 2022 | 3.350 | 3.480 | 3.330 | 3.460 | 5,369,766 | +0.20(+6.13%) |
Feb 14, 2022 | 3.320 | 3.370 | 3.210 | 3.260 | 4,431,503 | -0.06(-1.81%) |
Feb 11, 2022 | 3.590 | 3.610 | 3.270 | 3.320 | 6,821,357 | -0.22(-6.21%) |
Feb 10, 2022 | 3.750 | 3.850 | 3.520 | 3.540 | 7,137,954 | -0.33(-8.53%) |
Feb 09, 2022 | 3.720 | 3.890 | 3.700 | 3.870 | 4,394,509 | +0.21(+5.74%) |
Feb 08, 2022 | 3.760 | 3.800 | 3.595 | 3.660 | 3,502,650 | -0.14(-3.68%) |
Feb 07, 2022 | 3.720 | 3.880 | 3.720 | 3.800 | 2,746,320 | +0.04(+1.06%) |
Feb 04, 2022 | 3.620 | 3.790 | 3.570 | 3.760 | 3,682,768 | +0.17(+4.74%) |
Feb 03, 2022 | 3.810 | 3.580 | 3.590 | 4,944,261 | -0.24(-6.27%) | |
Feb 02, 2022 | 4.140 | 4.136 | 3.815 | 3.830 | 4,650,520 | -0.30(-7.26%) |
Feb 01, 2022 | 4.200 | 4.280 | 4.015 | 4.130 | 4,091,475 | +0.25(+6.44%) |
Jan 28, 2022 | 3.690 | 3.890 | 3.610 | 3.880 | 3,736,794 | +0.16(+4.30%) |
Jan 27, 2022 | 4.040 | 4.080 | 3.700 | 3.720 | 4,171,134 | -0.22(-5.58%) |
Jan 26, 2022 | 4.150 | 4.320 | 3.920 | 3.940 | 5,100,497 | -0.10(-2.48%) |
Jan 25, 2022 | 3.820 | 4.110 | 3.780 | 4.040 | 4,185,246 | +0.12(+3.06%) |
Jan 24, 2022 | 3.810 | 3.955 | 3.465 | 3.920 | 7,467,658 | +0.00(+0.00%) |
Jan 21, 2022 | 4.150 | 4.338 | 3.920 | 3.920 | 6,318,288 | -0.18(-4.39%) |
Jan 20, 2022 | 4.220 | 4.340 | 4.090 | 4.100 | 3,693,397 | -0.09(-2.15%) |
Jan 19, 2022 | 4.270 | 4.370 | 4.170 | 4.190 | 3,567,867 | -0.08(-1.99%) |
Jan 18, 2022 | 4.660 | 4.675 | 4.270 | 4.275 | 5,589,233 | -0.47(-10.00%) |
Jan 14, 2022 | 4.750 | 0 | +0.14(+3.04%) | |||
Jan 13, 2022 | 4.830 | 4.875 | 4.590 | 4.610 | 2,921,341 | -0.18(-3.76%) |
Jan 12, 2022 | 4.900 | 4.990 | 4.790 | 4.790 | 3,026,364 | -0.10(-2.04%) |
Jan 11, 2022 | 4.750 | 4.930 | 4.710 | 4.890 | 2,451,067 | +0.09(+1.87%) |
Jan 10, 2022 | 4.610 | 4.830 | 4.500 | 4.800 | 3,701,502 | +0.19(+4.12%) |
Jan 07, 2022 | 4.670 | 4.810 | 4.590 | 4.610 | 3,313,743 | -0.04(-0.86%) |
Jan 06, 2022 | 4.690 | 4.820 | 4.470 | 4.650 | 5,467,431 | -0.02(-0.43%) |
Jan 05, 2022 | 5.020 | 5.145 | 4.660 | 4.670 | 5,641,112 | -0.35(-6.97%) |
Jan 04, 2022 | 5.140 | 5.270 | 4.930 | 5.020 | 4,026,137 | -0.18(-3.46%) |