Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.640 | 3.710 | 3.570 | 3.630 | 222,280 | -0.02(-0.55%) |
Mar 30, 2022 | 3.710 | 3.750 | 3.605 | 3.650 | 117,007 | -0.05(-1.35%) |
Mar 29, 2022 | 3.630 | 3.799 | 3.500 | 3.700 | 174,787 | +0.09(+2.49%) |
Mar 28, 2022 | 3.660 | 3.780 | 3.550 | 3.610 | 245,474 | -0.08(-2.17%) |
Mar 25, 2022 | 3.880 | 3.880 | 3.630 | 3.690 | 147,785 | -0.19(-4.90%) |
Mar 24, 2022 | 3.750 | 3.880 | 3.750 | 3.880 | 136,770 | +0.04(+1.04%) |
Mar 23, 2022 | 3.680 | 3.860 | 3.660 | 3.840 | 123,525 | +0.10(+2.67%) |
Mar 22, 2022 | 3.630 | 3.790 | 3.595 | 3.740 | 210,273 | +0.14(+3.89%) |
Mar 21, 2022 | 3.780 | 3.780 | 3.520 | 3.600 | 210,494 | -0.16(-4.26%) |
Mar 18, 2022 | 3.750 | 3.860 | 3.640 | 3.760 | 318,670 | +0.05(+1.35%) |
Mar 17, 2022 | 3.600 | 3.740 | 3.535 | 3.710 | 220,204 | +0.12(+3.34%) |
Mar 16, 2022 | 3.420 | 3.600 | 3.380 | 3.590 | 180,685 | +0.23(+6.85%) |
Mar 15, 2022 | 3.460 | 3.480 | 3.170 | 3.360 | 331,096 | -0.05(-1.47%) |
Mar 14, 2022 | 3.670 | 3.770 | 3.360 | 3.410 | 416,040 | -0.35(-9.31%) |
Mar 11, 2022 | 3.900 | 3.960 | 3.760 | 3.760 | 256,098 | -0.14(-3.59%) |
Mar 10, 2022 | 3.780 | 4.020 | 3.750 | 3.900 | 378,931 | +0.10(+2.63%) |
Mar 09, 2022 | 3.850 | 3.980 | 3.774 | 3.800 | 255,486 | +0.00(+0.00%) |
Mar 08, 2022 | 4.000 | 4.000 | 3.790 | 3.800 | 402,880 | -0.22(-5.47%) |
Mar 07, 2022 | 3.770 | 4.020 | 3.740 | 4.020 | 492,634 | +0.35(+9.54%) |
Mar 04, 2022 | 3.750 | 3.870 | 3.650 | 3.670 | 190,031 | -0.16(-4.18%) |
Mar 03, 2022 | 3.890 | 3.990 | 3.750 | 3.830 | 192,202 | -0.03(-0.78%) |
Mar 02, 2022 | 3.850 | 4.100 | 3.810 | 3.860 | 426,227 | +0.01(+0.26%) |
Mar 01, 2022 | 3.680 | 3.870 | 3.610 | 3.850 | 679,220 | +0.17(+4.62%) |
Feb 28, 2022 | 4.010 | 4.200 | 3.560 | 3.680 | 1,006,712 | -0.16(-4.17%) |
Feb 25, 2022 | 3.140 | 3.870 | 3.310 | 3.840 | 1,078,702 | +0.76(+24.68%) |
Feb 24, 2022 | 3.010 | 3.250 | 2.900 | 3.080 | 636,580 | +0.21(+7.32%) |
Feb 23, 2022 | 3.260 | 3.290 | 2.850 | 2.870 | 541,489 | -0.30(-9.46%) |
Feb 22, 2022 | 3.350 | 3.370 | 3.150 | 3.170 | 449,121 | -0.20(-5.93%) |
Feb 18, 2022 | 3.370 | 0 | -0.10(-2.88%) | |||
Feb 17, 2022 | 3.450 | 3.530 | 3.426 | 3.470 | 259,368 | +0.02(+0.58%) |
Feb 16, 2022 | 3.540 | 3.600 | 3.440 | 3.450 | 84,949 | -0.09(-2.54%) |
Feb 15, 2022 | 3.450 | 3.670 | 3.450 | 3.540 | 157,630 | +0.14(+4.12%) |
Feb 14, 2022 | 3.430 | 3.520 | 3.350 | 3.400 | 109,403 | -0.08(-2.30%) |
Feb 11, 2022 | 3.650 | 3.700 | 3.470 | 3.480 | 214,799 | -0.17(-4.66%) |
Feb 10, 2022 | 3.500 | 3.900 | 3.500 | 3.650 | 396,686 | +0.02(+0.55%) |
Feb 09, 2022 | 3.510 | 3.640 | 3.510 | 3.630 | 168,162 | +0.19(+5.52%) |
Feb 08, 2022 | 3.530 | 3.570 | 3.390 | 3.440 | 159,526 | -0.14(-3.91%) |
Feb 07, 2022 | 3.530 | 3.610 | 3.490 | 3.580 | 148,512 | +0.09(+2.58%) |
Feb 04, 2022 | 3.400 | 3.510 | 3.350 | 3.490 | 133,364 | +0.10(+2.95%) |
Feb 03, 2022 | 3.170 | 3.450 | 3.390 | 175,792 | +0.11(+3.35%) | |
Feb 02, 2022 | 3.290 | 3.330 | 3.100 | 3.280 | 433,884 | -0.01(-0.30%) |
Feb 01, 2022 | 3.250 | 3.390 | 3.220 | 3.290 | 530,027 | +0.00(+0.00%) |
Jan 31, 2022 | 3.350 | 3.220 | 3.290 | 179,909 | -0.04(-1.20%) | |
Jan 28, 2022 | 3.310 | 3.470 | 3.240 | 3.330 | 243,035 | +0.06(+1.83%) |
Jan 27, 2022 | 3.490 | 3.600 | 3.200 | 3.270 | 219,270 | -0.13(-3.82%) |
Jan 26, 2022 | 3.480 | 3.510 | 3.285 | 3.400 | 171,281 | +0.00(+0.00%) |
Jan 25, 2022 | 3.100 | 3.490 | 3.060 | 3.400 | 166,030 | +0.22(+6.92%) |
Jan 24, 2022 | 3.140 | 3.260 | 2.960 | 3.180 | 380,782 | -0.13(-3.93%) |
Jan 21, 2022 | 3.500 | 3.580 | 3.280 | 3.310 | 168,636 | -0.24(-6.76%) |
Jan 20, 2022 | 3.500 | 3.750 | 3.420 | 3.550 | 173,128 | +0.08(+2.31%) |
Jan 19, 2022 | 3.360 | 3.500 | 3.270 | 3.470 | 212,422 | +0.16(+4.83%) |
Jan 18, 2022 | 3.330 | 3.390 | 3.300 | 3.310 | 206,696 | -0.16(-4.61%) |
Jan 14, 2022 | 3.470 | 0 | -0.01(-0.29%) | |||
Jan 13, 2022 | 3.730 | 3.730 | 3.440 | 3.480 | 147,726 | -0.07(-1.97%) |
Jan 12, 2022 | 3.620 | 3.720 | 3.491 | 3.550 | 110,560 | -0.01(-0.28%) |
Jan 11, 2022 | 3.530 | 3.580 | 3.430 | 3.560 | 148,095 | +0.06(+1.71%) |
Jan 10, 2022 | 3.700 | 3.700 | 3.460 | 3.500 | 177,030 | -0.20(-5.41%) |
Jan 07, 2022 | 3.770 | 3.820 | 3.690 | 3.700 | 119,828 | -0.05(-1.33%) |
Jan 06, 2022 | 3.850 | 3.920 | 3.670 | 3.750 | 105,464 | -0.04(-1.06%) |
Jan 05, 2022 | 4.090 | 4.330 | 3.725 | 3.790 | 233,836 | -0.31(-7.56%) |
Jan 04, 2022 | 4.110 | 4.180 | 3.990 | 4.100 | 149,372 | -0.11(-2.61%) |