Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.075 | 4.119 | 4.032 | 4.049 | 28,562,190 | -0.02(-0.43%) |
Mar 30, 2022 | 4.075 | 4.101 | 4.014 | 4.067 | 31,178,052 | -0.03(-0.85%) |
Mar 29, 2022 | 4.093 | 4.134 | 4.067 | 4.101 | 47,439,328 | +0.08(+1.95%) |
Mar 28, 2022 | 4.032 | 4.040 | 3.953 | 4.023 | 34,895,920 | -0.03(-0.65%) |
Mar 25, 2022 | 3.971 | 4.075 | 3.962 | 4.049 | 59,094,928 | +0.10(+2.65%) |
Mar 24, 2022 | 3.918 | 4.032 | 3.905 | 3.944 | 45,475,932 | +0.07(+1.80%) |
Mar 23, 2022 | 3.840 | 3.901 | 3.813 | 3.875 | 35,869,576 | +0.03(+0.68%) |
Mar 22, 2022 | 3.840 | 3.883 | 3.813 | 3.848 | 36,188,004 | +0.08(+2.08%) |
Mar 21, 2022 | 3.700 | 3.770 | 3.674 | 3.770 | 42,781,544 | +0.12(+3.35%) |
Mar 18, 2022 | 3.604 | 3.656 | 3.587 | 3.648 | 55,207,996 | +0.03(+0.72%) |
Mar 17, 2022 | 3.587 | 3.643 | 3.526 | 3.622 | 44,326,012 | +0.04(+1.22%) |
Mar 16, 2022 | 3.499 | 3.578 | 3.484 | 3.578 | 49,116,164 | +0.11(+3.27%) |
Mar 15, 2022 | 3.482 | 3.534 | 3.430 | 3.464 | 49,530,536 | -0.04(-1.24%) |
Mar 14, 2022 | 3.595 | 3.639 | 3.508 | 3.508 | 45,012,708 | -0.01(-0.25%) |
Mar 11, 2022 | 3.595 | 3.613 | 3.508 | 3.517 | 41,963,472 | -0.06(-1.71%) |
Mar 10, 2022 | 3.482 | 3.578 | 3.578 | 38,852,792 | -0.01(-0.24%) | |
Mar 09, 2022 | 3.517 | 3.629 | 3.517 | 3.587 | 45,575,976 | +0.22(+6.48%) |
Mar 08, 2022 | 3.299 | 3.421 | 3.268 | 3.368 | 53,630,316 | +0.11(+3.49%) |
Mar 07, 2022 | 3.377 | 3.395 | 3.255 | 3.255 | 42,758,040 | -0.13(-3.87%) |
Mar 04, 2022 | 3.412 | 3.421 | 3.334 | 3.386 | 45,382,276 | -0.14(-3.96%) |
Mar 03, 2022 | 3.534 | 3.543 | 3.482 | 3.526 | 35,486,272 | +0.13(+3.70%) |
Mar 02, 2022 | 3.348 | 3.417 | 3.321 | 3.400 | 38,380,948 | +0.06(+1.83%) |
Mar 01, 2022 | 3.348 | 3.443 | 3.321 | 3.339 | 38,235,008 | -0.03(-0.78%) |
Feb 28, 2022 | 3.348 | 3.374 | 3.313 | 3.365 | 26,409,318 | -0.04(-1.28%) |
Feb 25, 2022 | 3.374 | 3.435 | 3.382 | 3.409 | 44,392,884 | +0.00(+0.00%) |
Feb 24, 2022 | 3.382 | 3.435 | 3.305 | 3.409 | 83,506,400 | -0.20(-5.56%) |
Feb 23, 2022 | 3.644 | 3.653 | 3.592 | 3.609 | 29,095,408 | +0.04(+1.22%) |
Feb 22, 2022 | 3.627 | 3.627 | 3.539 | 3.565 | 47,840,388 | -0.03(-0.73%) |
Feb 18, 2022 | 3.592 | 0 | +0.07(+1.98%) | |||
Feb 17, 2022 | 3.583 | 3.592 | 3.513 | 3.522 | 24,906,178 | -0.07(-2.06%) |
Feb 16, 2022 | 3.539 | 3.609 | 3.531 | 3.596 | 30,777,904 | +0.05(+1.35%) |
Feb 15, 2022 | 3.539 | 3.565 | 3.504 | 3.548 | 28,436,660 | +0.07(+2.00%) |
Feb 14, 2022 | 3.478 | 3.496 | 3.435 | 3.478 | 45,774,976 | -0.01(-0.25%) |
Feb 11, 2022 | 3.513 | 3.574 | 3.452 | 3.487 | 74,986,232 | +0.02(+0.50%) |
Feb 10, 2022 | 3.443 | 3.539 | 3.443 | 3.470 | 76,861,712 | +0.04(+1.27%) |
Feb 09, 2022 | 3.478 | 3.487 | 3.409 | 3.426 | 141,034,544 | -0.33(-8.82%) |
Feb 08, 2022 | 3.749 | 3.788 | 3.670 | 3.757 | 40,904,196 | +0.01(+0.23%) |
Feb 07, 2022 | 3.714 | 3.801 | 3.714 | 3.749 | 38,585,336 | +0.01(+0.23%) |
Feb 04, 2022 | 3.705 | 3.757 | 3.688 | 3.740 | 37,305,188 | +0.02(+0.47%) |
Feb 03, 2022 | 3.653 | 3.749 | 3.722 | 43,909,864 | +0.05(+1.43%) | |
Feb 02, 2022 | 3.705 | 3.705 | 3.635 | 3.670 | 33,023,534 | -0.11(-2.91%) |
Feb 01, 2022 | 3.728 | 3.780 | 3.719 | 3.780 | 29,563,010 | +0.04(+1.17%) |
Jan 31, 2022 | 3.606 | 3.745 | 3.737 | 40,917,524 | +0.11(+3.12%) | |
Jan 28, 2022 | 3.589 | 3.632 | 3.554 | 3.623 | 49,619,200 | +0.05(+1.46%) |
Jan 27, 2022 | 3.615 | 3.641 | 3.519 | 3.571 | 49,983,372 | +0.03(+0.74%) |
Jan 26, 2022 | 3.519 | 3.589 | 3.493 | 3.545 | 74,411,296 | +0.02(+0.49%) |
Jan 25, 2022 | 3.397 | 3.545 | 3.345 | 3.528 | 67,060,612 | +0.16(+4.65%) |
Jan 24, 2022 | 3.336 | 3.371 | 3.275 | 3.371 | 80,902,848 | +0.04(+1.31%) |
Jan 21, 2022 | 3.371 | 3.397 | 3.310 | 3.327 | 50,386,476 | -0.03(-0.78%) |
Jan 20, 2022 | 3.353 | 3.414 | 3.345 | 3.353 | 35,474,396 | +0.00(+0.00%) |
Jan 19, 2022 | 3.362 | 3.388 | 3.319 | 3.353 | 40,899,056 | +0.07(+2.12%) |
Jan 18, 2022 | 3.327 | 3.353 | 3.266 | 3.284 | 59,376,428 | +0.00(+0.00%) |
Jan 14, 2022 | 3.284 | 0 | +0.06(+1.89%) | |||
Jan 13, 2022 | 3.179 | 3.258 | 3.166 | 3.223 | 44,968,552 | +0.04(+1.37%) |
Jan 12, 2022 | 3.179 | 3.205 | 3.136 | 3.179 | 52,350,940 | +0.00(+0.00%) |
Jan 11, 2022 | 3.092 | 3.179 | 3.092 | 3.179 | 42,613,304 | +0.10(+3.40%) |
Jan 10, 2022 | 3.101 | 3.118 | 3.057 | 3.075 | 47,720,280 | -0.03(-1.12%) |
Jan 07, 2022 | 2.996 | 3.110 | 2.988 | 3.110 | 43,015,628 | +0.07(+2.29%) |
Jan 06, 2022 | 2.996 | 3.049 | 2.973 | 3.040 | 41,800,012 | +0.10(+3.25%) |
Jan 05, 2022 | 3.040 | 3.066 | 2.944 | 2.944 | 42,196,584 | -0.06(-2.03%) |
Jan 04, 2022 | 2.988 | 3.066 | 2.983 | 3.005 | 49,477,296 | -0.01(-0.48%) |