Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.220 | 3.500 | 3.151 | 3.230 | 747,846 | +0.03(+0.94%) |
Mar 30, 2022 | 3.210 | 3.310 | 3.190 | 3.200 | 264,107 | -0.02(-0.62%) |
Mar 29, 2022 | 3.270 | 3.270 | 3.120 | 3.220 | 143,634 | +0.00(+0.00%) |
Mar 28, 2022 | 3.200 | 3.340 | 3.150 | 3.220 | 271,579 | -0.04(-1.23%) |
Mar 25, 2022 | 3.290 | 3.290 | 3.190 | 3.260 | 57,781 | -0.04(-1.21%) |
Mar 24, 2022 | 3.390 | 3.400 | 3.170 | 3.300 | 137,703 | -0.08(-2.37%) |
Mar 23, 2022 | 3.320 | 3.600 | 3.220 | 3.380 | 405,530 | +0.05(+1.50%) |
Mar 22, 2022 | 3.540 | 3.590 | 3.300 | 3.330 | 323,557 | -0.27(-7.50%) |
Mar 21, 2022 | 3.200 | 3.640 | 3.120 | 3.600 | 1,271,142 | +0.32(+9.76%) |
Mar 18, 2022 | 3.130 | 3.280 | 3.090 | 3.280 | 321,851 | +0.12(+3.80%) |
Mar 17, 2022 | 3.170 | 3.280 | 3.130 | 3.160 | 164,393 | -0.05(-1.56%) |
Mar 16, 2022 | 3.200 | 3.260 | 3.100 | 3.210 | 128,866 | +0.07(+2.23%) |
Mar 15, 2022 | 3.260 | 3.320 | 3.080 | 3.140 | 225,615 | -0.15(-4.56%) |
Mar 14, 2022 | 3.150 | 3.320 | 3.100 | 3.290 | 176,055 | +0.05(+1.54%) |
Mar 11, 2022 | 3.210 | 3.300 | 3.120 | 3.240 | 146,267 | +0.01(+0.31%) |
Mar 10, 2022 | 3.380 | 3.380 | 3.100 | 3.230 | 155,381 | -0.15(-4.44%) |
Mar 09, 2022 | 3.480 | 3.594 | 3.260 | 3.380 | 323,398 | -0.10(-2.87%) |
Mar 08, 2022 | 3.150 | 3.850 | 3.026 | 3.480 | 1,055,701 | +0.25(+7.74%) |
Mar 07, 2022 | 3.320 | 3.350 | 3.080 | 3.230 | 299,081 | -0.10(-2.86%) |
Mar 04, 2022 | 3.260 | 3.400 | 3.108 | 3.325 | 393,480 | +0.03(+0.76%) |
Mar 03, 2022 | 3.390 | 3.470 | 3.220 | 3.300 | 155,994 | -0.10(-2.94%) |
Mar 02, 2022 | 3.430 | 3.610 | 3.280 | 3.400 | 387,912 | -0.04(-1.16%) |
Mar 01, 2022 | 3.450 | 3.530 | 3.218 | 3.440 | 225,586 | -0.07(-1.99%) |
Feb 28, 2022 | 3.330 | 3.535 | 3.160 | 3.510 | 292,010 | +0.21(+6.36%) |
Feb 25, 2022 | 3.600 | 3.410 | 3.020 | 3.300 | 1,116,998 | -0.18(-5.17%) |
Feb 24, 2022 | 2.750 | 3.970 | 2.660 | 3.480 | 2,052,769 | +0.65(+22.97%) |
Feb 23, 2022 | 2.930 | 3.090 | 2.810 | 2.830 | 70,703 | -0.14(-4.71%) |
Feb 22, 2022 | 2.920 | 3.000 | 2.860 | 2.970 | 78,108 | +0.00(+0.00%) |
Feb 18, 2022 | 2.970 | 0 | -0.08(-2.62%) | |||
Feb 17, 2022 | 3.070 | 3.170 | 2.980 | 3.050 | 98,089 | -0.05(-1.61%) |
Feb 16, 2022 | 3.370 | 3.370 | 3.010 | 3.100 | 108,235 | -0.05(-1.59%) |
Feb 15, 2022 | 3.260 | 3.322 | 3.120 | 3.150 | 80,547 | -0.12(-3.67%) |
Feb 14, 2022 | 3.300 | 3.390 | 3.250 | 3.270 | 37,915 | -0.10(-2.97%) |
Feb 11, 2022 | 3.270 | 3.460 | 3.270 | 3.370 | 34,940 | +0.07(+2.12%) |
Feb 10, 2022 | 3.280 | 3.476 | 3.280 | 3.300 | 56,412 | -0.02(-0.60%) |
Feb 09, 2022 | 3.390 | 3.450 | 3.305 | 3.320 | 102,056 | -0.10(-2.92%) |
Feb 08, 2022 | 3.500 | 3.500 | 3.320 | 3.420 | 36,987 | -0.04(-1.16%) |
Feb 07, 2022 | 3.320 | 3.490 | 3.270 | 3.460 | 88,638 | +0.12(+3.59%) |
Feb 04, 2022 | 3.180 | 3.358 | 3.150 | 3.340 | 61,293 | +0.12(+3.73%) |
Feb 03, 2022 | 3.190 | 3.257 | 3.220 | 41,812 | +0.01(+0.31%) | |
Feb 02, 2022 | 3.230 | 3.240 | 3.112 | 3.210 | 34,736 | -0.07(-2.13%) |
Feb 01, 2022 | 2.970 | 3.320 | 2.963 | 3.280 | 110,859 | +0.27(+8.97%) |
Jan 31, 2022 | 3.030 | 3.010 | 86,148 | +0.14(+4.88%) | ||
Jan 28, 2022 | 2.880 | 2.920 | 2.810 | 2.870 | 69,669 | -0.07(-2.38%) |
Jan 27, 2022 | 3.010 | 3.050 | 2.870 | 2.940 | 31,568 | -0.06(-2.00%) |
Jan 26, 2022 | 3.160 | 3.160 | 2.970 | 3.000 | 89,664 | -0.01(-0.33%) |
Jan 25, 2022 | 2.900 | 3.060 | 2.838 | 3.010 | 55,577 | +0.10(+3.44%) |
Jan 24, 2022 | 3.150 | 3.160 | 2.810 | 2.910 | 264,333 | -0.25(-7.91%) |
Jan 21, 2022 | 3.130 | 3.270 | 3.050 | 3.160 | 121,983 | +0.03(+0.96%) |
Jan 20, 2022 | 3.180 | 3.230 | 3.080 | 3.130 | 112,761 | -0.04(-1.26%) |
Jan 19, 2022 | 3.150 | 3.220 | 3.020 | 3.170 | 129,226 | +0.10(+3.26%) |
Jan 18, 2022 | 3.060 | 3.190 | 3.060 | 3.070 | 125,328 | -0.08(-2.54%) |
Jan 14, 2022 | 3.150 | 0 | -0.10(-3.08%) | |||
Jan 13, 2022 | 3.270 | 3.340 | 3.110 | 3.250 | 260,470 | +0.04(+1.25%) |
Jan 12, 2022 | 3.520 | 3.580 | 3.180 | 3.210 | 350,510 | -0.27(-7.76%) |
Jan 11, 2022 | 3.510 | 3.610 | 3.431 | 3.480 | 146,237 | -0.07(-1.97%) |
Jan 10, 2022 | 3.790 | 3.790 | 3.295 | 3.550 | 641,614 | -0.16(-4.31%) |
Jan 07, 2022 | 3.720 | 3.820 | 3.490 | 3.710 | 324,045 | -0.08(-2.11%) |
Jan 06, 2022 | 3.740 | 3.997 | 3.360 | 3.790 | 1,502,058 | -0.34(-8.23%) |
Jan 05, 2022 | 3.780 | 4.990 | 3.660 | 4.130 | 46,214,504 | +1.03(+33.23%) |
Jan 04, 2022 | 3.190 | 3.240 | 3.060 | 3.100 | 61,623 | -0.05(-1.59%) |