Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.330 | 3.400 | 3.220 | 3.220 | 882,609 | -0.11(-3.30%) |
Mar 30, 2022 | 3.450 | 3.570 | 3.320 | 3.330 | 997,131 | -0.14(-4.03%) |
Mar 29, 2022 | 3.250 | 3.480 | 3.250 | 3.470 | 1,481,069 | +0.25(+7.76%) |
Mar 28, 2022 | 3.250 | 3.320 | 3.180 | 3.220 | 1,006,885 | -0.04(-1.23%) |
Mar 25, 2022 | 3.250 | 3.280 | 3.160 | 3.260 | 1,021,830 | +0.01(+0.31%) |
Mar 24, 2022 | 3.230 | 3.260 | 3.130 | 3.250 | 784,187 | +0.01(+0.31%) |
Mar 23, 2022 | 3.250 | 3.360 | 3.170 | 3.240 | 494,814 | -0.05(-1.52%) |
Mar 22, 2022 | 3.190 | 3.310 | 3.170 | 3.290 | 721,592 | +0.13(+4.11%) |
Mar 21, 2022 | 3.250 | 3.300 | 3.125 | 3.160 | 599,279 | -0.12(-3.66%) |
Mar 18, 2022 | 3.140 | 3.380 | 3.130 | 3.280 | 710,400 | +0.12(+3.80%) |
Mar 17, 2022 | 3.070 | 3.225 | 3.041 | 3.160 | 665,257 | +0.10(+3.27%) |
Mar 16, 2022 | 2.980 | 3.090 | 2.890 | 3.060 | 1,330,766 | +0.14(+4.79%) |
Mar 15, 2022 | 2.940 | 2.990 | 2.865 | 2.920 | 641,727 | -0.02(-0.68%) |
Mar 14, 2022 | 3.140 | 3.170 | 2.910 | 2.940 | 756,727 | -0.24(-7.55%) |
Mar 11, 2022 | 3.310 | 3.370 | 3.120 | 3.180 | 708,339 | -0.07(-2.15%) |
Mar 10, 2022 | 3.260 | 3.360 | 3.235 | 3.250 | 684,438 | -0.10(-2.99%) |
Mar 09, 2022 | 3.100 | 3.360 | 3.070 | 3.350 | 1,547,251 | +0.32(+10.56%) |
Mar 08, 2022 | 2.970 | 3.150 | 2.860 | 3.030 | 1,220,057 | +0.07(+2.36%) |
Mar 07, 2022 | 2.890 | 3.050 | 2.870 | 2.960 | 983,756 | +0.04(+1.37%) |
Mar 04, 2022 | 2.990 | 3.080 | 2.895 | 2.920 | 1,155,687 | -0.08(-2.67%) |
Mar 03, 2022 | 3.210 | 3.215 | 2.990 | 3.000 | 960,324 | -0.23(-7.12%) |
Mar 02, 2022 | 3.160 | 3.240 | 3.070 | 3.230 | 1,086,244 | +0.06(+1.89%) |
Mar 01, 2022 | 3.050 | 3.280 | 3.050 | 3.170 | 1,039,747 | +0.08(+2.59%) |
Feb 28, 2022 | 2.970 | 3.090 | 2.930 | 3.090 | 1,350,643 | +0.07(+2.32%) |
Feb 25, 2022 | 2.970 | 3.110 | 2.970 | 3.020 | 793,646 | +0.09(+3.07%) |
Feb 24, 2022 | 2.540 | 2.940 | 2.540 | 2.930 | 964,819 | +0.17(+6.16%) |
Feb 23, 2022 | 2.830 | 2.850 | 2.720 | 2.760 | 938,705 | -0.05(-1.78%) |
Feb 22, 2022 | 2.860 | 2.940 | 2.770 | 2.810 | 959,974 | -0.07(-2.43%) |
Feb 18, 2022 | 2.880 | 0 | -0.01(-0.35%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.880 | 2.890 | 754,987 | -0.21(-6.77%) |
Feb 16, 2022 | 3.210 | 3.220 | 3.090 | 3.100 | 690,958 | -0.12(-3.73%) |
Feb 15, 2022 | 3.080 | 3.230 | 3.060 | 3.220 | 1,712,797 | +0.20(+6.62%) |
Feb 14, 2022 | 3.130 | 3.180 | 3.000 | 3.020 | 959,834 | -0.09(-2.89%) |
Feb 11, 2022 | 3.180 | 3.290 | 3.030 | 3.110 | 1,163,914 | -0.02(-0.64%) |
Feb 10, 2022 | 3.200 | 3.390 | 3.100 | 3.130 | 1,171,732 | -0.16(-4.86%) |
Feb 09, 2022 | 3.200 | 3.360 | 3.200 | 3.290 | 729,605 | +0.13(+4.11%) |
Feb 08, 2022 | 3.150 | 3.240 | 3.115 | 3.160 | 556,892 | -0.03(-0.94%) |
Feb 07, 2022 | 3.150 | 3.250 | 3.110 | 3.190 | 923,467 | +0.04(+1.27%) |
Feb 04, 2022 | 3.080 | 3.220 | 2.980 | 3.150 | 893,676 | +0.03(+0.96%) |
Feb 03, 2022 | 3.160 | 3.270 | 3.120 | 1,476,967 | -0.13(-4.00%) | |
Feb 02, 2022 | 3.620 | 3.630 | 3.230 | 3.250 | 940,229 | -0.33(-9.22%) |
Feb 01, 2022 | 3.600 | 3.680 | 3.480 | 3.580 | 1,098,570 | +0.03(+0.85%) |
Jan 31, 2022 | 3.370 | 3.550 | 1,169,154 | +0.19(+5.65%) | ||
Jan 28, 2022 | 3.340 | 3.390 | 3.175 | 3.360 | 1,204,282 | +0.05(+1.51%) |
Jan 27, 2022 | 3.530 | 3.620 | 3.305 | 3.310 | 885,722 | -0.19(-5.43%) |
Jan 26, 2022 | 3.660 | 3.840 | 3.440 | 3.500 | 971,623 | -0.09(-2.51%) |
Jan 25, 2022 | 3.500 | 3.770 | 3.370 | 3.590 | 1,388,028 | -0.04(-1.10%) |
Jan 24, 2022 | 3.530 | 3.660 | 3.290 | 3.630 | 1,590,993 | -0.03(-0.82%) |
Jan 21, 2022 | 3.810 | 3.940 | 3.630 | 3.660 | 1,387,172 | -0.15(-3.94%) |
Jan 20, 2022 | 3.830 | 4.060 | 3.780 | 3.810 | 1,218,192 | +0.00(+0.00%) |
Jan 19, 2022 | 3.790 | 4.010 | 3.780 | 3.810 | 963,967 | +0.01(+0.26%) |
Jan 18, 2022 | 3.790 | 3.920 | 3.728 | 3.800 | 875,867 | -0.09(-2.31%) |
Jan 14, 2022 | 3.890 | 0 | +0.04(+1.04%) | |||
Jan 13, 2022 | 4.010 | 4.050 | 3.830 | 3.850 | 1,069,411 | -0.14(-3.51%) |
Jan 12, 2022 | 4.310 | 4.340 | 3.980 | 3.990 | 950,330 | -0.28(-6.56%) |
Jan 11, 2022 | 4.260 | 4.340 | 4.130 | 4.270 | 564,947 | +0.04(+0.95%) |
Jan 10, 2022 | 4.090 | 4.250 | 3.950 | 4.230 | 1,217,460 | +0.10(+2.42%) |
Jan 07, 2022 | 4.120 | 4.340 | 4.065 | 4.130 | 603,978 | +0.00(+0.00%) |
Jan 06, 2022 | 4.220 | 4.280 | 4.040 | 4.130 | 855,286 | -0.06(-1.43%) |
Jan 05, 2022 | 4.390 | 4.470 | 4.150 | 4.190 | 894,878 | -0.24(-5.42%) |
Jan 04, 2022 | 4.640 | 4.640 | 4.320 | 4.430 | 693,077 | -0.21(-4.53%) |