Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.335 | 3.424 | 3.335 | 3.392 | 246,486 | +0.03(+0.96%) |
Mar 30, 2022 | 3.392 | 3.400 | 3.343 | 3.360 | 364,811 | -0.04(-1.18%) |
Mar 29, 2022 | 3.384 | 3.416 | 3.368 | 3.400 | 350,882 | +0.02(+0.72%) |
Mar 28, 2022 | 3.343 | 3.384 | 3.319 | 3.376 | 289,108 | +0.01(+0.24%) |
Mar 25, 2022 | 3.351 | 3.384 | 3.351 | 3.368 | 148,011 | +0.02(+0.48%) |
Mar 24, 2022 | 3.343 | 3.368 | 3.319 | 3.351 | 361,569 | +0.02(+0.73%) |
Mar 23, 2022 | 3.351 | 3.351 | 3.295 | 3.327 | 272,952 | -0.02(-0.48%) |
Mar 22, 2022 | 3.343 | 3.351 | 3.319 | 3.343 | 259,203 | +0.01(+0.24%) |
Mar 21, 2022 | 3.263 | 3.360 | 3.255 | 3.335 | 807,490 | +0.05(+1.47%) |
Mar 18, 2022 | 3.239 | 3.291 | 3.233 | 3.287 | 391,193 | +0.02(+0.74%) |
Mar 17, 2022 | 3.271 | 3.295 | 3.239 | 3.263 | 444,847 | +0.02(+0.50%) |
Mar 16, 2022 | 3.247 | 3.263 | 3.223 | 3.247 | 423,620 | +0.03(+1.00%) |
Mar 15, 2022 | 3.214 | 3.230 | 3.183 | 3.214 | 416,905 | +0.01(+0.25%) |
Mar 14, 2022 | 3.207 | 3.246 | 3.199 | 3.207 | 340,563 | +0.02(+0.49%) |
Mar 11, 2022 | 3.246 | 3.246 | 3.183 | 3.191 | 313,197 | -0.02(-0.49%) |
Mar 10, 2022 | 3.230 | 3.242 | 3.183 | 3.207 | 324,939 | -0.06(-1.69%) |
Mar 09, 2022 | 3.254 | 3.269 | 3.207 | 3.262 | 379,613 | +0.06(+1.72%) |
Mar 08, 2022 | 3.183 | 3.222 | 3.159 | 3.207 | 384,240 | +0.02(+0.49%) |
Mar 07, 2022 | 3.262 | 3.277 | 3.167 | 3.191 | 415,170 | -0.06(-1.70%) |
Mar 04, 2022 | 3.246 | 3.277 | 3.207 | 3.246 | 325,694 | -0.02(-0.72%) |
Mar 03, 2022 | 3.214 | 3.293 | 3.167 | 3.269 | 460,211 | +0.06(+1.71%) |
Mar 02, 2022 | 3.214 | 3.230 | 3.120 | 3.214 | 952,179 | +0.03(+0.99%) |
Mar 01, 2022 | 3.207 | 3.222 | 3.148 | 3.183 | 416,148 | -0.02(-0.74%) |
Feb 28, 2022 | 3.175 | 3.214 | 3.161 | 3.207 | 244,255 | +0.01(+0.25%) |
Feb 25, 2022 | 3.159 | 3.207 | 3.175 | 3.199 | 365,118 | +0.06(+1.75%) |
Feb 24, 2022 | 3.144 | 3.144 | 3.049 | 3.144 | 947,318 | -0.06(-1.72%) |
Feb 23, 2022 | 3.222 | 3.262 | 3.183 | 3.199 | 347,342 | -0.01(-0.25%) |
Feb 22, 2022 | 3.262 | 3.262 | 3.199 | 3.207 | 392,272 | -0.04(-1.21%) |
Feb 18, 2022 | 3.246 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.277 | 3.277 | 3.222 | 3.246 | 243,816 | -0.02(-0.72%) |
Feb 16, 2022 | 3.238 | 3.285 | 3.236 | 3.269 | 183,002 | +0.03(+0.97%) |
Feb 15, 2022 | 3.254 | 3.262 | 3.199 | 3.238 | 258,340 | +0.01(+0.24%) |
Feb 14, 2022 | 3.254 | 3.262 | 3.203 | 3.230 | 194,226 | -0.02(-0.48%) |
Feb 11, 2022 | 3.301 | 3.325 | 3.238 | 3.246 | 261,795 | -0.07(-2.13%) |
Feb 10, 2022 | 3.325 | 3.348 | 3.293 | 3.317 | 307,674 | -0.01(-0.24%) |
Feb 09, 2022 | 3.340 | 3.340 | 3.309 | 3.325 | 272,411 | +0.02(+0.48%) |
Feb 08, 2022 | 3.325 | 3.325 | 3.286 | 3.309 | 201,733 | +0.01(+0.24%) |
Feb 07, 2022 | 3.269 | 3.317 | 3.263 | 3.301 | 236,248 | +0.02(+0.72%) |
Feb 04, 2022 | 3.309 | 3.309 | 3.246 | 3.277 | 296,077 | +0.00(+0.00%) |
Feb 03, 2022 | 3.262 | 3.277 | 236,596 | -0.01(-0.24%) | ||
Feb 02, 2022 | 3.301 | 3.301 | 3.263 | 3.285 | 236,519 | +0.00(+0.00%) |
Feb 01, 2022 | 3.262 | 3.290 | 3.249 | 3.285 | 288,398 | +0.02(+0.72%) |
Jan 31, 2022 | 3.207 | 3.262 | 256,824 | +0.06(+1.97%) | ||
Jan 28, 2022 | 3.191 | 3.207 | 3.144 | 3.199 | 260,663 | +0.00(+0.00%) |
Jan 27, 2022 | 3.246 | 3.278 | 3.191 | 3.199 | 272,617 | -0.01(-0.25%) |
Jan 26, 2022 | 3.277 | 3.293 | 3.191 | 3.207 | 322,023 | -0.05(-1.45%) |
Jan 25, 2022 | 3.104 | 3.277 | 3.104 | 3.254 | 524,600 | +0.10(+3.24%) |
Jan 24, 2022 | 3.183 | 3.222 | 3.042 | 3.152 | 963,633 | -0.03(-0.99%) |
Jan 21, 2022 | 3.214 | 3.233 | 3.183 | 3.183 | 495,028 | -0.06(-1.94%) |
Jan 20, 2022 | 3.293 | 3.309 | 3.230 | 3.246 | 306,695 | -0.02(-0.72%) |
Jan 19, 2022 | 3.340 | 3.340 | 3.242 | 3.269 | 441,927 | -0.05(-1.42%) |
Jan 18, 2022 | 3.325 | 3.340 | 3.293 | 3.317 | 509,618 | +0.01(+0.24%) |
Jan 14, 2022 | 3.309 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.356 | 3.364 | 3.301 | 3.309 | 340,059 | -0.03(-0.94%) |
Jan 12, 2022 | 3.309 | 3.348 | 3.309 | 3.340 | 384,931 | +0.02(+0.71%) |
Jan 11, 2022 | 3.277 | 3.336 | 3.273 | 3.317 | 320,276 | +0.04(+1.20%) |
Jan 10, 2022 | 3.222 | 3.297 | 3.214 | 3.277 | 549,982 | +0.00(+0.00%) |
Jan 07, 2022 | 3.191 | 3.301 | 3.191 | 3.277 | 624,951 | +0.09(+2.71%) |
Jan 06, 2022 | 3.214 | 3.214 | 3.152 | 3.191 | 380,259 | +0.00(+0.00%) |
Jan 05, 2022 | 3.183 | 3.214 | 3.159 | 3.191 | 428,810 | +0.00(+0.00%) |
Jan 04, 2022 | 3.183 | 3.211 | 3.171 | 3.191 | 331,566 | +0.03(+0.99%) |