Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.090 | 3.201 | 3.000 | 3.050 | 43,197 | -0.06(-1.93%) |
Mar 30, 2022 | 3.210 | 3.260 | 3.050 | 3.110 | 84,242 | -0.09(-2.81%) |
Mar 29, 2022 | 3.250 | 3.300 | 2.970 | 3.200 | 207,909 | +0.20(+6.67%) |
Mar 28, 2022 | 2.860 | 3.040 | 2.800 | 3.000 | 94,697 | +0.14(+4.90%) |
Mar 25, 2022 | 2.840 | 2.890 | 2.720 | 2.860 | 116,536 | +0.06(+2.14%) |
Mar 24, 2022 | 2.840 | 2.840 | 2.720 | 2.800 | 55,400 | +0.00(+0.00%) |
Mar 23, 2022 | 2.790 | 2.860 | 2.720 | 2.800 | 40,583 | +0.00(+0.00%) |
Mar 22, 2022 | 2.750 | 2.876 | 2.720 | 2.800 | 58,494 | +0.00(+0.00%) |
Mar 21, 2022 | 2.850 | 2.859 | 2.750 | 2.800 | 52,801 | +0.00(+0.00%) |
Mar 18, 2022 | 2.790 | 2.920 | 2.750 | 2.800 | 102,358 | +0.00(+0.00%) |
Mar 17, 2022 | 2.780 | 2.960 | 2.690 | 2.800 | 70,763 | +0.05(+1.82%) |
Mar 16, 2022 | 2.810 | 2.816 | 2.660 | 2.750 | 44,060 | +0.05(+1.85%) |
Mar 15, 2022 | 2.640 | 2.740 | 2.640 | 2.700 | 32,614 | +0.04(+1.50%) |
Mar 14, 2022 | 2.920 | 2.920 | 2.620 | 2.660 | 95,127 | -0.21(-7.32%) |
Mar 11, 2022 | 2.970 | 3.035 | 2.840 | 2.870 | 47,610 | -0.05(-1.71%) |
Mar 10, 2022 | 2.980 | 2.980 | 2.830 | 2.920 | 16,466 | +0.02(+0.69%) |
Mar 09, 2022 | 2.890 | 2.960 | 2.880 | 2.900 | 49,192 | +0.06(+2.11%) |
Mar 08, 2022 | 2.930 | 3.050 | 2.810 | 2.840 | 84,650 | -0.04(-1.39%) |
Mar 07, 2022 | 2.990 | 3.080 | 2.874 | 2.880 | 84,789 | -0.13(-4.32%) |
Mar 04, 2022 | 2.970 | 3.136 | 2.970 | 3.010 | 246,845 | -0.07(-2.27%) |
Mar 03, 2022 | 3.070 | 3.135 | 3.050 | 3.080 | 16,777 | +0.01(+0.33%) |
Mar 02, 2022 | 2.810 | 3.110 | 2.810 | 3.070 | 90,327 | +0.26(+9.25%) |
Mar 01, 2022 | 2.830 | 2.950 | 2.780 | 2.810 | 96,172 | +0.01(+0.36%) |
Feb 28, 2022 | 2.950 | 3.025 | 2.800 | 2.800 | 51,392 | -0.15(-5.08%) |
Feb 25, 2022 | 2.990 | 3.100 | 2.890 | 2.950 | 36,133 | -0.05(-1.67%) |
Feb 24, 2022 | 2.880 | 3.010 | 2.731 | 3.000 | 66,671 | +0.10(+3.45%) |
Feb 23, 2022 | 2.830 | 2.900 | 2.750 | 2.900 | 118,678 | +0.17(+6.23%) |
Feb 22, 2022 | 2.780 | 2.970 | 2.700 | 2.730 | 160,774 | -0.02(-0.73%) |
Feb 18, 2022 | 2.750 | 0 | -0.25(-8.33%) | |||
Feb 17, 2022 | 3.050 | 3.220 | 2.990 | 3.000 | 80,381 | -0.09(-2.91%) |
Feb 16, 2022 | 3.110 | 3.200 | 3.060 | 3.090 | 38,510 | -0.09(-2.83%) |
Feb 15, 2022 | 3.110 | 3.298 | 3.110 | 3.180 | 12,605 | +0.08(+2.58%) |
Feb 14, 2022 | 3.230 | 3.290 | 3.100 | 3.100 | 40,838 | -0.11(-3.43%) |
Feb 11, 2022 | 3.310 | 3.340 | 3.130 | 3.210 | 50,411 | -0.09(-2.73%) |
Feb 10, 2022 | 3.300 | 3.390 | 3.200 | 3.300 | 130,813 | -0.02(-0.60%) |
Feb 09, 2022 | 3.200 | 3.390 | 3.100 | 3.320 | 303,789 | +0.23(+7.44%) |
Feb 08, 2022 | 2.980 | 3.190 | 2.940 | 3.090 | 317,117 | +0.14(+4.75%) |
Feb 07, 2022 | 2.970 | 3.040 | 2.945 | 2.950 | 96,878 | +0.02(+0.51%) |
Feb 04, 2022 | 2.950 | 3.000 | 2.900 | 2.935 | 136,093 | +0.02(+0.51%) |
Feb 03, 2022 | 2.950 | 2.880 | 2.920 | 88,562 | -0.02(-0.68%) | |
Feb 02, 2022 | 3.100 | 3.120 | 2.930 | 2.940 | 63,138 | -0.19(-6.07%) |
Feb 01, 2022 | 3.000 | 3.155 | 2.990 | 3.130 | 55,255 | +0.05(+1.62%) |
Jan 31, 2022 | 2.990 | 3.100 | 2.930 | 3.080 | 120,038 | +0.10(+3.36%) |
Jan 28, 2022 | 2.950 | 3.040 | 2.850 | 2.980 | 106,298 | +0.02(+0.68%) |
Jan 27, 2022 | 3.100 | 3.370 | 2.940 | 2.960 | 140,410 | -0.17(-5.43%) |
Jan 26, 2022 | 3.310 | 3.399 | 3.100 | 3.130 | 104,503 | -0.14(-4.28%) |
Jan 25, 2022 | 3.100 | 3.330 | 3.059 | 3.270 | 61,263 | +0.10(+3.15%) |
Jan 24, 2022 | 3.130 | 3.340 | 2.950 | 3.170 | 200,575 | -0.03(-0.94%) |
Jan 21, 2022 | 3.240 | 3.242 | 3.101 | 3.200 | 191,905 | -0.08(-2.44%) |
Jan 20, 2022 | 3.440 | 3.490 | 3.250 | 3.280 | 128,564 | -0.12(-3.53%) |
Jan 19, 2022 | 3.510 | 3.589 | 3.340 | 3.400 | 67,629 | -0.10(-2.86%) |
Jan 18, 2022 | 3.570 | 3.595 | 3.470 | 3.500 | 59,824 | -0.10(-2.78%) |
Jan 14, 2022 | 3.600 | 0 | +0.10(+2.86%) | |||
Jan 13, 2022 | 3.660 | 3.660 | 3.430 | 3.500 | 151,001 | -0.10(-2.78%) |
Jan 12, 2022 | 3.600 | 3.615 | 3.489 | 3.600 | 93,222 | +0.00(+0.00%) |
Jan 11, 2022 | 3.570 | 3.702 | 3.530 | 3.600 | 69,632 | +0.00(+0.00%) |
Jan 10, 2022 | 3.590 | 3.650 | 3.515 | 3.600 | 65,215 | -0.03(-0.83%) |
Jan 07, 2022 | 3.570 | 3.650 | 3.490 | 3.630 | 117,653 | +0.04(+1.11%) |
Jan 06, 2022 | 3.660 | 3.700 | 3.510 | 3.590 | 103,554 | -0.03(-0.83%) |
Jan 05, 2022 | 3.880 | 3.948 | 3.620 | 3.620 | 168,190 | -0.25(-6.46%) |
Jan 04, 2022 | 4.000 | 4.008 | 3.800 | 3.870 | 58,527 | -0.12(-3.01%) |