Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.340 | 2.340 | 2.290 | 2.300 | 916,424 | -0.07(-2.95%) |
Mar 30, 2022 | 2.410 | 2.420 | 2.370 | 2.370 | 873,191 | -0.08(-3.46%) |
Mar 29, 2022 | 2.430 | 2.470 | 2.420 | 2.455 | 3,233,019 | +0.20(+8.68%) |
Mar 28, 2022 | 2.260 | 2.270 | 2.220 | 2.259 | 1,320,150 | -0.01(-0.48%) |
Mar 25, 2022 | 2.280 | 2.290 | 2.250 | 2.270 | 726,710 | -0.10(-4.22%) |
Mar 24, 2022 | 2.370 | 2.370 | 2.330 | 2.370 | 320,753 | +0.02(+0.85%) |
Mar 23, 2022 | 2.330 | 2.370 | 2.325 | 2.350 | 513,554 | -0.02(-0.84%) |
Mar 22, 2022 | 2.370 | 2.380 | 2.350 | 2.370 | 1,915,945 | +0.01(+0.42%) |
Mar 21, 2022 | 2.330 | 2.370 | 2.300 | 2.360 | 776,864 | +0.00(+0.00%) |
Mar 18, 2022 | 2.250 | 2.360 | 2.250 | 2.360 | 889,766 | +0.08(+3.51%) |
Mar 17, 2022 | 2.250 | 2.310 | 2.250 | 2.280 | 888,383 | -0.06(-2.56%) |
Mar 16, 2022 | 2.250 | 2.360 | 2.250 | 2.340 | 581,159 | +0.17(+7.83%) |
Mar 15, 2022 | 2.190 | 2.195 | 2.120 | 2.170 | 2,943,360 | -0.05(-2.25%) |
Mar 14, 2022 | 2.245 | 2.255 | 2.210 | 2.220 | 1,195,024 | +0.13(+6.22%) |
Mar 11, 2022 | 2.190 | 2.190 | 2.090 | 2.090 | 572,969 | -0.01(-0.48%) |
Mar 10, 2022 | 2.060 | 2.110 | 2.050 | 2.100 | 848,833 | -0.12(-5.41%) |
Mar 09, 2022 | 2.160 | 2.270 | 2.140 | 2.220 | 539,445 | +0.16(+7.77%) |
Mar 08, 2022 | 2.010 | 2.120 | 1.970 | 2.060 | 1,518,810 | +0.16(+8.22%) |
Mar 07, 2022 | 1.990 | 1.990 | 1.860 | 1.904 | 1,572,768 | -0.16(-7.59%) |
Mar 04, 2022 | 2.070 | 2.070 | 2.020 | 2.060 | 635,521 | -0.20(-8.85%) |
Mar 03, 2022 | 2.310 | 2.320 | 2.240 | 2.260 | 863,370 | -0.04(-1.74%) |
Mar 02, 2022 | 2.260 | 2.310 | 2.230 | 2.300 | 663,101 | -0.02(-0.86%) |
Mar 01, 2022 | 2.370 | 2.380 | 2.290 | 2.320 | 2,945,591 | -0.15(-6.07%) |
Feb 28, 2022 | 2.480 | 2.539 | 2.450 | 2.470 | 981,151 | -0.12(-4.63%) |
Feb 25, 2022 | 2.545 | 2.590 | 2.540 | 2.590 | 436,210 | +0.11(+4.44%) |
Feb 24, 2022 | 2.417 | 2.500 | 2.390 | 2.480 | 824,278 | -0.12(-4.76%) |
Feb 23, 2022 | 2.700 | 2.700 | 2.590 | 2.604 | 828,885 | -0.10(-3.56%) |
Feb 22, 2022 | 2.700 | 2.740 | 2.670 | 2.700 | 902,325 | -0.14(-4.93%) |
Feb 18, 2022 | 2.840 | 0 | -0.02(-0.70%) | |||
Feb 17, 2022 | 2.890 | 2.890 | 2.860 | 2.860 | 849,911 | -0.10(-3.38%) |
Feb 16, 2022 | 2.950 | 2.970 | 2.900 | 2.960 | 259,944 | +0.00(+0.17%) |
Feb 15, 2022 | 2.970 | 2.970 | 2.920 | 2.955 | 847,035 | +0.12(+4.42%) |
Feb 14, 2022 | 2.845 | 2.860 | 2.810 | 2.830 | 575,999 | -0.07(-2.41%) |
Feb 11, 2022 | 2.930 | 2.970 | 2.890 | 2.900 | 323,961 | -0.05(-1.69%) |
Feb 10, 2022 | 2.980 | 3.020 | 2.950 | 2.950 | 569,382 | -0.04(-1.34%) |
Feb 09, 2022 | 3.000 | 3.010 | 2.980 | 2.990 | 644,114 | +0.03(+1.01%) |
Feb 08, 2022 | 2.939 | 2.960 | 2.900 | 2.960 | 840,877 | -0.02(-0.67%) |
Feb 07, 2022 | 3.010 | 3.010 | 2.960 | 2.980 | 668,376 | -0.10(-3.25%) |
Feb 04, 2022 | 3.055 | 3.090 | 3.030 | 3.080 | 350,968 | -0.11(-3.45%) |
Feb 03, 2022 | 3.200 | 3.190 | 686,875 | -0.03(-0.93%) | ||
Feb 02, 2022 | 3.210 | 3.240 | 3.190 | 3.220 | 1,671,802 | +0.08(+2.55%) |
Feb 01, 2022 | 3.180 | 3.190 | 3.120 | 3.140 | 706,730 | -0.04(-1.26%) |
Jan 31, 2022 | 3.125 | 3.200 | 3.120 | 3.180 | 755,927 | -0.03(-0.93%) |
Jan 28, 2022 | 3.170 | 3.210 | 3.150 | 3.210 | 474,549 | -0.24(-6.96%) |
Jan 27, 2022 | 3.510 | 3.580 | 3.435 | 3.450 | 462,841 | -0.13(-3.63%) |
Jan 26, 2022 | 3.640 | 3.640 | 3.550 | 3.580 | 432,363 | +0.09(+2.58%) |
Jan 25, 2022 | 3.470 | 3.510 | 3.440 | 3.490 | 693,511 | +0.01(+0.29%) |
Jan 24, 2022 | 3.400 | 3.500 | 3.370 | 3.480 | 761,976 | -0.02(-0.71%) |
Jan 21, 2022 | 3.520 | 3.550 | 3.500 | 3.505 | 616,393 | -0.20(-5.27%) |
Jan 20, 2022 | 3.750 | 3.750 | 3.680 | 3.700 | 790,015 | -0.10(-2.63%) |
Jan 19, 2022 | 3.810 | 3.810 | 3.730 | 3.800 | 1,083,692 | +0.04(+1.06%) |
Jan 18, 2022 | 3.770 | 3.780 | 3.740 | 3.760 | 600,779 | -0.06(-1.57%) |
Jan 14, 2022 | 3.820 | 0 | -0.06(-1.55%) | |||
Jan 13, 2022 | 3.910 | 3.920 | 3.880 | 3.880 | 333,505 | +0.06(+1.57%) |
Jan 12, 2022 | 3.815 | 3.840 | 3.800 | 3.820 | 342,679 | -0.01(-0.26%) |
Jan 11, 2022 | 3.860 | 3.860 | 3.810 | 3.830 | 311,808 | +0.10(+2.68%) |
Jan 10, 2022 | 3.680 | 3.730 | 3.620 | 3.730 | 926,419 | +0.07(+1.91%) |
Jan 07, 2022 | 3.610 | 3.660 | 3.610 | 3.660 | 206,286 | +0.04(+1.10%) |
Jan 06, 2022 | 3.630 | 3.660 | 3.600 | 3.620 | 660,614 | +0.00(+0.00%) |
Jan 05, 2022 | 3.650 | 3.700 | 3.620 | 3.620 | 204,788 | +0.09(+2.55%) |
Jan 04, 2022 | 3.530 | 3.550 | 3.520 | 3.530 | 373,767 | -0.03(-0.70%) |