Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.110 | 3.270 | 3.110 | 3.180 | 112,312 | +0.05(+1.60%) |
Mar 30, 2022 | 3.170 | 3.360 | 3.112 | 3.130 | 87,936 | -0.10(-3.10%) |
Mar 29, 2022 | 2.970 | 3.250 | 2.922 | 3.230 | 157,589 | +0.31(+10.62%) |
Mar 28, 2022 | 3.050 | 3.050 | 2.910 | 2.920 | 174,505 | -0.18(-5.81%) |
Mar 25, 2022 | 3.300 | 3.300 | 3.050 | 3.100 | 113,726 | -0.08(-2.52%) |
Mar 24, 2022 | 3.300 | 3.360 | 3.170 | 3.180 | 160,780 | +0.04(+1.27%) |
Mar 23, 2022 | 3.120 | 3.170 | 3.030 | 3.140 | 91,771 | +0.05(+1.62%) |
Mar 22, 2022 | 3.270 | 3.320 | 3.000 | 3.090 | 243,335 | -0.18(-5.50%) |
Mar 21, 2022 | 3.000 | 3.270 | 2.920 | 3.270 | 338,561 | +0.44(+15.55%) |
Mar 18, 2022 | 3.100 | 3.150 | 2.750 | 2.830 | 414,820 | -0.26(-8.41%) |
Mar 17, 2022 | 3.330 | 3.370 | 3.050 | 3.090 | 321,184 | -0.05(-1.59%) |
Mar 16, 2022 | 3.130 | 3.280 | 3.010 | 3.140 | 176,717 | -0.08(-2.48%) |
Mar 15, 2022 | 3.100 | 3.320 | 3.100 | 3.220 | 115,541 | +0.00(+0.00%) |
Mar 14, 2022 | 3.600 | 3.600 | 3.130 | 3.220 | 279,141 | -0.47(-12.74%) |
Mar 11, 2022 | 3.620 | 3.754 | 3.620 | 3.690 | 101,225 | -0.09(-2.38%) |
Mar 10, 2022 | 3.930 | 4.030 | 3.740 | 3.780 | 171,815 | -0.19(-4.79%) |
Mar 09, 2022 | 3.700 | 3.980 | 3.630 | 3.970 | 229,720 | +0.14(+3.66%) |
Mar 08, 2022 | 4.090 | 4.350 | 3.690 | 3.830 | 440,889 | -0.17(-4.25%) |
Mar 07, 2022 | 4.060 | 4.060 | 3.820 | 4.000 | 179,415 | +0.13(+3.36%) |
Mar 04, 2022 | 3.640 | 3.999 | 3.585 | 3.870 | 384,310 | +0.27(+7.50%) |
Mar 03, 2022 | 3.700 | 3.700 | 3.475 | 3.600 | 122,237 | -0.09(-2.44%) |
Mar 02, 2022 | 3.600 | 3.700 | 3.520 | 3.690 | 157,911 | +0.05(+1.37%) |
Mar 01, 2022 | 3.150 | 3.650 | 3.150 | 3.640 | 319,745 | +0.57(+18.57%) |
Feb 28, 2022 | 3.310 | 3.370 | 3.060 | 3.070 | 187,541 | -0.22(-6.69%) |
Feb 25, 2022 | 3.080 | 3.290 | 3.070 | 3.290 | 123,986 | +0.19(+6.13%) |
Feb 24, 2022 | 3.390 | 3.420 | 3.080 | 3.100 | 190,152 | -0.18(-5.49%) |
Feb 23, 2022 | 3.060 | 3.300 | 2.994 | 3.280 | 223,238 | +0.30(+10.07%) |
Feb 22, 2022 | 3.070 | 3.070 | 2.900 | 2.980 | 94,781 | -0.08(-2.61%) |
Feb 18, 2022 | 3.060 | 0 | +0.04(+1.32%) | |||
Feb 17, 2022 | 3.130 | 3.130 | 2.963 | 3.020 | 162,056 | -0.07(-2.27%) |
Feb 16, 2022 | 3.060 | 3.090 | 2.880 | 3.090 | 120,724 | +0.20(+6.92%) |
Feb 15, 2022 | 2.880 | 3.020 | 2.870 | 2.890 | 133,530 | -0.15(-4.93%) |
Feb 14, 2022 | 3.180 | 3.180 | 2.920 | 3.040 | 98,527 | -0.05(-1.62%) |
Feb 11, 2022 | 2.800 | 3.150 | 2.800 | 3.090 | 218,465 | +0.29(+10.36%) |
Feb 10, 2022 | 2.800 | 3.098 | 2.770 | 2.800 | 174,189 | -0.08(-2.78%) |
Feb 09, 2022 | 3.080 | 3.080 | 2.860 | 2.880 | 118,469 | -0.13(-4.32%) |
Feb 08, 2022 | 2.880 | 3.030 | 2.850 | 3.010 | 74,713 | +0.09(+3.08%) |
Feb 07, 2022 | 2.710 | 2.920 | 2.700 | 2.920 | 128,681 | +0.27(+10.19%) |
Feb 04, 2022 | 2.600 | 2.680 | 2.590 | 2.650 | 110,746 | +0.03(+1.15%) |
Feb 03, 2022 | 2.830 | 2.600 | 2.620 | 167,775 | -0.27(-9.34%) | |
Feb 02, 2022 | 2.950 | 2.950 | 2.790 | 2.890 | 189,263 | +0.01(+0.35%) |
Feb 01, 2022 | 2.810 | 2.880 | 2.695 | 2.880 | 112,100 | +0.15(+5.49%) |
Jan 31, 2022 | 2.610 | 2.760 | 2.730 | 143,058 | +0.12(+4.60%) | |
Jan 28, 2022 | 2.600 | 2.640 | 2.530 | 2.610 | 91,060 | -0.02(-0.76%) |
Jan 27, 2022 | 2.780 | 2.830 | 2.600 | 2.630 | 234,101 | -0.14(-5.05%) |
Jan 26, 2022 | 3.070 | 3.070 | 2.740 | 2.770 | 339,749 | -0.18(-6.10%) |
Jan 25, 2022 | 2.670 | 3.020 | 2.640 | 2.950 | 201,454 | +0.25(+9.26%) |
Jan 24, 2022 | 2.760 | 2.840 | 2.603 | 2.700 | 257,693 | -0.14(-4.93%) |
Jan 21, 2022 | 3.100 | 3.150 | 2.820 | 2.840 | 239,429 | -0.24(-7.79%) |
Jan 20, 2022 | 3.310 | 3.310 | 3.030 | 3.080 | 190,684 | -0.12(-3.75%) |
Jan 19, 2022 | 2.850 | 3.250 | 2.800 | 3.200 | 301,297 | +0.48(+17.65%) |
Jan 18, 2022 | 2.800 | 2.860 | 2.680 | 2.720 | 130,581 | -0.01(-0.37%) |
Jan 14, 2022 | 2.730 | 0 | -0.02(-0.73%) | |||
Jan 13, 2022 | 2.930 | 2.940 | 2.750 | 2.750 | 150,047 | -0.14(-4.84%) |
Jan 12, 2022 | 2.800 | 2.920 | 2.710 | 2.890 | 202,791 | +0.11(+3.96%) |
Jan 11, 2022 | 2.600 | 2.780 | 2.490 | 2.780 | 188,482 | +0.25(+9.88%) |
Jan 10, 2022 | 2.510 | 2.560 | 2.430 | 2.530 | 186,618 | -0.04(-1.56%) |
Jan 07, 2022 | 2.520 | 2.590 | 2.510 | 2.570 | 94,083 | +0.03(+1.18%) |
Jan 06, 2022 | 2.610 | 2.680 | 2.500 | 2.540 | 221,319 | -0.12(-4.51%) |
Jan 05, 2022 | 2.820 | 2.890 | 2.647 | 2.660 | 162,638 | -0.16(-5.67%) |
Jan 04, 2022 | 2.850 | 2.890 | 2.780 | 2.820 | 149,323 | -0.06(-2.08%) |