Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.904 | 4.047 | 3.853 | 3.882 | 895,569 | -0.01(-0.18%) |
Mar 30, 2022 | 3.868 | 4.083 | 3.846 | 3.889 | 2,056,187 | +0.04(+1.12%) |
Mar 29, 2022 | 3.774 | 3.875 | 3.659 | 3.846 | 1,623,968 | +0.03(+0.75%) |
Mar 28, 2022 | 3.760 | 3.914 | 3.721 | 3.817 | 1,430,176 | +0.06(+1.53%) |
Mar 25, 2022 | 3.609 | 3.767 | 3.605 | 3.760 | 1,268,421 | +0.18(+5.02%) |
Mar 24, 2022 | 3.738 | 3.774 | 3.559 | 3.580 | 1,056,712 | -0.11(-2.92%) |
Mar 23, 2022 | 3.530 | 3.835 | 3.530 | 3.688 | 2,381,837 | +0.18(+5.12%) |
Mar 22, 2022 | 3.458 | 3.602 | 3.458 | 3.508 | 1,112,575 | +0.07(+2.09%) |
Mar 21, 2022 | 3.386 | 3.514 | 3.285 | 3.436 | 884,957 | +0.09(+2.58%) |
Mar 18, 2022 | 3.271 | 3.433 | 3.269 | 3.350 | 1,134,461 | -0.04(-1.06%) |
Mar 17, 2022 | 3.206 | 3.422 | 3.206 | 3.386 | 1,113,406 | +0.22(+7.05%) |
Mar 16, 2022 | 3.228 | 3.300 | 3.084 | 3.163 | 1,198,180 | -0.01(-0.23%) |
Mar 15, 2022 | 3.170 | 3.229 | 3.041 | 3.170 | 1,111,705 | -0.14(-4.34%) |
Mar 14, 2022 | 3.537 | 3.551 | 3.185 | 3.314 | 2,047,371 | -0.23(-6.49%) |
Mar 11, 2022 | 3.616 | 3.699 | 3.530 | 3.544 | 1,065,472 | -0.06(-1.79%) |
Mar 10, 2022 | 3.566 | 3.609 | 1,103,839 | +0.01(+0.20%) | ||
Mar 09, 2022 | 3.932 | 3.954 | 3.487 | 3.602 | 2,572,596 | -0.27(-7.05%) |
Mar 08, 2022 | 3.710 | 3.990 | 3.710 | 3.875 | 2,687,437 | +0.25(+6.94%) |
Mar 07, 2022 | 3.526 | 3.796 | 3.464 | 3.623 | 2,934,972 | +0.17(+4.80%) |
Mar 04, 2022 | 3.457 | 3.478 | 3.309 | 3.457 | 1,507,108 | -0.01(-0.40%) |
Mar 03, 2022 | 3.540 | 3.571 | 3.363 | 3.471 | 1,519,081 | -0.04(-1.18%) |
Mar 02, 2022 | 3.381 | 3.520 | 3.385 | 3.513 | 1,694,474 | +0.15(+4.53%) |
Mar 01, 2022 | 3.554 | 3.589 | 3.298 | 3.361 | 1,700,687 | -0.08(-2.41%) |
Feb 28, 2022 | 3.284 | 3.547 | 3.264 | 3.444 | 2,180,761 | +0.16(+4.84%) |
Feb 25, 2022 | 2.904 | 3.305 | 3.029 | 3.284 | 2,228,435 | +0.44(+15.57%) |
Feb 24, 2022 | 2.745 | 2.883 | 2.669 | 2.842 | 1,291,166 | -0.03(-0.96%) |
Feb 23, 2022 | 3.036 | 3.056 | 2.870 | 2.870 | 800,805 | -0.14(-4.60%) |
Feb 22, 2022 | 2.925 | 3.091 | 2.925 | 3.008 | 1,066,776 | +0.08(+2.84%) |
Feb 18, 2022 | 2.925 | 0 | -0.13(-4.30%) | |||
Feb 17, 2022 | 2.980 | 3.119 | 2.959 | 3.056 | 1,014,317 | +0.07(+2.31%) |
Feb 16, 2022 | 2.980 | 3.042 | 2.932 | 2.987 | 508,437 | +0.02(+0.70%) |
Feb 15, 2022 | 2.849 | 3.091 | 2.773 | 2.966 | 1,427,443 | +0.11(+3.87%) |
Feb 14, 2022 | 2.897 | 2.925 | 2.835 | 2.856 | 668,795 | -0.02(-0.72%) |
Feb 11, 2022 | 3.001 | 3.049 | 2.870 | 2.877 | 1,035,914 | -0.08(-2.80%) |
Feb 10, 2022 | 2.870 | 3.067 | 2.870 | 2.959 | 1,380,845 | +0.10(+3.38%) |
Feb 09, 2022 | 2.745 | 2.863 | 2.724 | 2.863 | 596,409 | +0.13(+4.81%) |
Feb 08, 2022 | 2.745 | 2.794 | 2.669 | 2.731 | 587,773 | +0.00(+0.00%) |
Feb 07, 2022 | 2.600 | 2.766 | 2.600 | 2.731 | 556,585 | +0.14(+5.33%) |
Feb 04, 2022 | 2.607 | 2.635 | 2.565 | 2.593 | 406,283 | -0.01(-0.27%) |
Feb 03, 2022 | 2.655 | 2.579 | 2.600 | 543,005 | -0.07(-2.59%) | |
Feb 02, 2022 | 2.662 | 2.742 | 2.635 | 2.669 | 602,648 | +0.01(+0.52%) |
Feb 01, 2022 | 2.462 | 2.673 | 2.462 | 2.655 | 821,185 | +0.20(+8.17%) |
Jan 31, 2022 | 2.489 | 2.455 | 585,554 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.503 | 2.552 | 2.448 | 2.503 | 570,264 | +0.00(+0.00%) |
Jan 27, 2022 | 2.399 | 2.534 | 2.386 | 2.503 | 691,007 | +0.14(+5.85%) |
Jan 26, 2022 | 2.538 | 2.551 | 2.337 | 2.365 | 974,701 | -0.12(-4.74%) |
Jan 25, 2022 | 2.420 | 2.489 | 2.379 | 2.482 | 828,482 | +0.02(+0.84%) |
Jan 24, 2022 | 2.420 | 2.479 | 2.289 | 2.462 | 1,228,485 | -0.01(-0.28%) |
Jan 21, 2022 | 2.593 | 2.607 | 2.441 | 2.469 | 1,135,666 | -0.18(-6.79%) |
Jan 20, 2022 | 2.724 | 2.766 | 2.641 | 2.648 | 647,989 | -0.08(-2.79%) |
Jan 19, 2022 | 2.766 | 2.814 | 2.717 | 2.724 | 465,259 | -0.06(-1.99%) |
Jan 18, 2022 | 2.814 | 2.856 | 2.759 | 2.780 | 558,339 | -0.06(-2.19%) |
Jan 14, 2022 | 2.842 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.856 | 2.883 | 2.749 | 2.766 | 677,448 | -0.11(-3.85%) |
Jan 12, 2022 | 2.883 | 2.932 | 2.790 | 2.877 | 675,111 | +0.01(+0.24%) |
Jan 11, 2022 | 2.807 | 2.870 | 2.773 | 2.870 | 478,244 | +0.10(+3.49%) |
Jan 10, 2022 | 2.828 | 2.828 | 2.759 | 2.773 | 573,653 | -0.07(-2.43%) |
Jan 07, 2022 | 2.842 | 2.897 | 2.780 | 2.842 | 565,313 | +0.01(+0.24%) |
Jan 06, 2022 | 2.821 | 2.897 | 2.745 | 2.835 | 665,018 | +0.03(+0.99%) |
Jan 05, 2022 | 2.973 | 2.984 | 2.804 | 2.807 | 985,517 | -0.15(-4.92%) |
Jan 04, 2022 | 2.925 | 3.001 | 2.904 | 2.953 | 791,576 | +0.03(+0.95%) |