Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.149 | 3.149 | 3.089 | 3.115 | 1,818 | +0.02(+0.60%) |
Mar 30, 2022 | 3.105 | 3.142 | 3.096 | 3.096 | 3,136 | -0.02(-0.60%) |
Mar 29, 2022 | 3.049 | 3.160 | 3.032 | 3.115 | 27,495 | +0.10(+3.41%) |
Mar 28, 2022 | 3.226 | 3.226 | 3.012 | 3.012 | 14,295 | -0.17(-5.28%) |
Mar 25, 2022 | 3.282 | 3.320 | 3.170 | 3.180 | 93,647 | +0.03(+0.89%) |
Mar 24, 2022 | 3.049 | 3.356 | 3.049 | 3.152 | 48,812 | +0.16(+5.30%) |
Mar 23, 2022 | 2.891 | 3.012 | 2.825 | 2.993 | 30,527 | +0.04(+1.26%) |
Mar 22, 2022 | 3.077 | 3.077 | 2.909 | 2.956 | 30,747 | -0.07(-2.16%) |
Mar 21, 2022 | 2.928 | 3.059 | 2.909 | 3.021 | 10,775 | +0.10(+3.51%) |
Mar 18, 2022 | 2.797 | 2.956 | 2.789 | 2.919 | 101,654 | +0.07(+2.29%) |
Mar 17, 2022 | 2.760 | 2.900 | 2.704 | 2.853 | 69,403 | +0.15(+5.70%) |
Mar 16, 2022 | 2.554 | 2.700 | 2.554 | 2.700 | 52,895 | +0.16(+6.25%) |
Mar 15, 2022 | 2.532 | 2.576 | 2.505 | 2.541 | 16,892 | +0.04(+1.41%) |
Mar 14, 2022 | 2.602 | 2.602 | 2.452 | 2.505 | 68,504 | -0.04(-1.39%) |
Mar 11, 2022 | 2.638 | 2.647 | 2.505 | 2.541 | 34,567 | -0.06(-2.37%) |
Mar 10, 2022 | 2.620 | 2.620 | 2.585 | 2.602 | 3,980 | +0.01(+0.34%) |
Mar 09, 2022 | 2.629 | 2.629 | 2.576 | 2.594 | 14,257 | +0.05(+2.08%) |
Mar 08, 2022 | 2.594 | 2.602 | 2.541 | 2.541 | 5,061 | -0.04(-1.37%) |
Mar 07, 2022 | 2.558 | 2.620 | 2.497 | 2.576 | 9,630 | +0.01(+0.34%) |
Mar 04, 2022 | 2.602 | 2.635 | 2.550 | 2.567 | 26,900 | -0.04(-1.69%) |
Mar 03, 2022 | 2.638 | 2.647 | 2.602 | 2.611 | 20,404 | -0.08(-2.95%) |
Mar 02, 2022 | 2.620 | 2.691 | 2.585 | 2.691 | 2,558 | +0.18(+7.02%) |
Mar 01, 2022 | 2.673 | 2.673 | 2.514 | 2.514 | 41,604 | -0.20(-7.47%) |
Feb 28, 2022 | 2.329 | 2.805 | 2.329 | 2.717 | 48,601 | -0.08(-2.84%) |
Feb 25, 2022 | 2.647 | 2.805 | 2.682 | 2.797 | 38,877 | +0.15(+5.67%) |
Feb 24, 2022 | 2.700 | 2.720 | 2.611 | 2.647 | 22,224 | -0.18(-6.39%) |
Feb 23, 2022 | 2.911 | 2.911 | 2.805 | 2.827 | 7,742 | +0.02(+0.78%) |
Feb 22, 2022 | 2.867 | 2.867 | 2.770 | 2.805 | 9,232 | -0.03(-0.93%) |
Feb 18, 2022 | 2.832 | 0 | +0.04(+1.26%) | |||
Feb 17, 2022 | 2.920 | 2.920 | 2.797 | 2.797 | 48,982 | -0.12(-4.06%) |
Feb 16, 2022 | 2.867 | 2.915 | 2.849 | 2.915 | 9,790 | +0.04(+1.35%) |
Feb 15, 2022 | 2.823 | 2.920 | 2.788 | 2.876 | 3,262 | +0.04(+1.56%) |
Feb 14, 2022 | 2.814 | 2.841 | 2.797 | 2.832 | 1,429 | -0.04(-1.23%) |
Feb 11, 2022 | 2.885 | 2.920 | 2.832 | 2.867 | 11,468 | +0.02(+0.62%) |
Feb 10, 2022 | 2.938 | 2.947 | 2.849 | 2.849 | 7,323 | -0.11(-3.58%) |
Feb 09, 2022 | 2.823 | 3.003 | 2.823 | 2.955 | 24,226 | +0.12(+4.36%) |
Feb 08, 2022 | 2.832 | 2.841 | 2.805 | 2.832 | 7,927 | +0.07(+2.56%) |
Feb 07, 2022 | 2.805 | 2.832 | 2.752 | 2.761 | 4,918 | -0.08(-2.80%) |
Feb 04, 2022 | 2.911 | 2.911 | 2.832 | 2.841 | 7,438 | -0.07(-2.42%) |
Feb 03, 2022 | 2.920 | 2.970 | 2.911 | 2.911 | 11,449 | -0.06(-2.08%) |
Feb 02, 2022 | 2.955 | 2.973 | 2.938 | 2.973 | 8,151 | +0.04(+1.20%) |
Feb 01, 2022 | 3.070 | 3.088 | 2.885 | 2.938 | 25,294 | -0.18(-5.67%) |
Jan 31, 2022 | 3.044 | 3.123 | 3.114 | 11,546 | -0.06(-1.94%) | |
Jan 28, 2022 | 3.070 | 3.176 | 2.982 | 3.176 | 7,167 | +0.09(+2.86%) |
Jan 27, 2022 | 3.026 | 3.088 | 2.955 | 3.088 | 25,482 | +0.21(+7.36%) |
Jan 26, 2022 | 3.052 | 3.176 | 2.876 | 2.876 | 33,744 | -0.13(-4.40%) |
Jan 25, 2022 | 2.867 | 3.061 | 2.867 | 3.008 | 12,958 | +0.11(+3.65%) |
Jan 24, 2022 | 2.911 | 2.964 | 2.806 | 2.902 | 23,667 | -0.09(-2.95%) |
Jan 21, 2022 | 3.044 | 3.052 | 2.858 | 2.991 | 52,621 | -0.04(-1.45%) |
Jan 20, 2022 | 2.929 | 3.035 | 2.911 | 3.035 | 18,392 | +0.05(+1.78%) |
Jan 19, 2022 | 2.911 | 2.999 | 2.911 | 2.982 | 26,086 | +0.06(+2.12%) |
Jan 18, 2022 | 3.202 | 3.273 | 2.894 | 2.920 | 180,804 | -0.27(-8.56%) |
Jan 14, 2022 | 3.194 | 0 | +0.12(+4.02%) | |||
Jan 13, 2022 | 2.964 | 3.088 | 2.911 | 3.070 | 43,639 | +0.08(+2.65%) |
Jan 12, 2022 | 2.858 | 2.991 | 2.858 | 2.991 | 1,514 | +0.07(+2.42%) |
Jan 11, 2022 | 2.841 | 2.947 | 2.841 | 2.920 | 47,676 | +0.06(+2.16%) |
Jan 10, 2022 | 2.700 | 2.858 | 2.700 | 2.858 | 47,252 | +0.11(+3.85%) |
Jan 07, 2022 | 2.788 | 2.788 | 2.691 | 2.752 | 204,141 | -0.08(-2.80%) |
Jan 06, 2022 | 2.744 | 2.832 | 2.590 | 2.832 | 11,303 | +0.15(+5.59%) |
Jan 05, 2022 | 2.655 | 2.708 | 2.602 | 2.682 | 276,750 | +0.01(+0.33%) |
Jan 04, 2022 | 2.638 | 2.691 | 2.558 | 2.673 | 284,548 | +0.01(+0.33%) |