Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.010 | 3.060 | 2.960 | 2.980 | 240,805 | -0.03(-1.00%) |
Mar 30, 2022 | 3.030 | 3.087 | 2.984 | 3.010 | 195,510 | -0.01(-0.33%) |
Mar 29, 2022 | 3.100 | 3.130 | 2.975 | 3.020 | 264,722 | -0.03(-0.98%) |
Mar 28, 2022 | 3.000 | 3.050 | 2.960 | 3.050 | 207,985 | +0.05(+1.67%) |
Mar 25, 2022 | 3.030 | 3.030 | 2.920 | 3.000 | 307,367 | -0.04(-1.32%) |
Mar 24, 2022 | 3.060 | 3.092 | 3.000 | 3.040 | 113,800 | +0.01(+0.33%) |
Mar 23, 2022 | 3.080 | 3.080 | 2.980 | 3.030 | 159,920 | -0.07(-2.26%) |
Mar 22, 2022 | 3.200 | 3.240 | 3.080 | 3.100 | 202,465 | -0.09(-2.82%) |
Mar 21, 2022 | 3.220 | 3.290 | 3.150 | 3.190 | 608,319 | +0.04(+1.27%) |
Mar 18, 2022 | 2.990 | 3.220 | 2.985 | 3.150 | 503,285 | +0.16(+5.35%) |
Mar 17, 2022 | 3.000 | 3.050 | 2.970 | 2.990 | 183,391 | -0.02(-0.66%) |
Mar 16, 2022 | 2.930 | 3.020 | 2.900 | 3.010 | 162,586 | +0.15(+5.24%) |
Mar 15, 2022 | 2.850 | 2.880 | 2.730 | 2.860 | 255,386 | +0.06(+2.14%) |
Mar 14, 2022 | 2.930 | 2.950 | 2.750 | 2.800 | 300,819 | -0.13(-4.44%) |
Mar 11, 2022 | 3.150 | 3.150 | 2.910 | 2.930 | 181,150 | -0.13(-4.25%) |
Mar 10, 2022 | 3.090 | 3.170 | 3.030 | 3.060 | 148,336 | -0.08(-2.55%) |
Mar 09, 2022 | 3.030 | 3.290 | 2.960 | 3.140 | 208,612 | +0.24(+8.28%) |
Mar 08, 2022 | 2.910 | 2.989 | 2.900 | 2.900 | 142,993 | -0.03(-1.02%) |
Mar 07, 2022 | 3.110 | 3.110 | 2.860 | 2.930 | 315,643 | -0.15(-4.87%) |
Mar 04, 2022 | 3.200 | 3.200 | 3.020 | 3.080 | 222,802 | -0.16(-4.94%) |
Mar 03, 2022 | 3.310 | 3.340 | 3.170 | 3.240 | 173,715 | -0.08(-2.41%) |
Mar 02, 2022 | 3.220 | 3.398 | 3.180 | 3.320 | 126,545 | +0.13(+4.08%) |
Mar 01, 2022 | 3.290 | 3.330 | 3.150 | 3.190 | 204,530 | -0.10(-3.04%) |
Feb 28, 2022 | 3.250 | 3.330 | 3.170 | 3.290 | 178,277 | -0.01(-0.30%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.110 | 3.300 | 134,624 | +0.08(+2.48%) |
Feb 24, 2022 | 3.050 | 3.250 | 2.980 | 3.220 | 173,194 | +0.10(+3.21%) |
Feb 23, 2022 | 3.220 | 3.260 | 3.100 | 3.120 | 92,647 | -0.09(-2.80%) |
Feb 22, 2022 | 3.270 | 3.280 | 3.120 | 3.210 | 179,254 | -0.10(-3.02%) |
Feb 18, 2022 | 3.310 | 0 | -0.05(-1.49%) | |||
Feb 17, 2022 | 3.480 | 3.550 | 3.310 | 3.360 | 128,805 | -0.15(-4.27%) |
Feb 16, 2022 | 3.430 | 3.560 | 3.430 | 3.510 | 65,424 | +0.06(+1.74%) |
Feb 15, 2022 | 3.370 | 3.460 | 3.340 | 3.450 | 154,144 | +0.14(+4.23%) |
Feb 14, 2022 | 3.240 | 3.380 | 3.210 | 3.310 | 132,174 | +0.09(+2.80%) |
Feb 11, 2022 | 3.300 | 3.390 | 3.220 | 3.220 | 418,963 | -0.04(-1.23%) |
Feb 10, 2022 | 3.350 | 3.390 | 3.200 | 3.260 | 522,765 | -0.12(-3.55%) |
Feb 09, 2022 | 3.440 | 3.460 | 3.368 | 3.380 | 238,449 | -0.02(-0.59%) |
Feb 08, 2022 | 3.310 | 3.420 | 3.310 | 3.400 | 181,315 | +0.06(+1.80%) |
Feb 07, 2022 | 3.360 | 3.420 | 3.290 | 3.340 | 201,239 | -0.04(-1.18%) |
Feb 04, 2022 | 3.110 | 3.510 | 3.050 | 3.380 | 1,255,994 | -0.32(-8.65%) |
Feb 03, 2022 | 3.770 | 3.660 | 3.700 | 142,122 | -0.11(-2.89%) | |
Feb 02, 2022 | 3.950 | 3.950 | 3.760 | 3.810 | 172,737 | -0.12(-3.05%) |
Feb 01, 2022 | 3.960 | 3.990 | 3.830 | 3.930 | 128,378 | -0.05(-1.26%) |
Jan 31, 2022 | 3.750 | 3.980 | 135,173 | +0.14(+3.65%) | ||
Jan 28, 2022 | 3.800 | 3.850 | 3.690 | 3.840 | 333,500 | +0.05(+1.32%) |
Jan 27, 2022 | 3.950 | 3.970 | 3.700 | 3.790 | 140,849 | -0.09(-2.32%) |
Jan 26, 2022 | 3.980 | 4.060 | 3.830 | 3.880 | 234,087 | -0.09(-2.27%) |
Jan 25, 2022 | 3.835 | 4.000 | 3.830 | 3.970 | 270,083 | +0.09(+2.32%) |
Jan 24, 2022 | 3.740 | 3.910 | 3.500 | 3.880 | 340,990 | +0.10(+2.65%) |
Jan 21, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 181,080 | -0.01(-0.26%) |
Jan 20, 2022 | 3.930 | 4.064 | 3.780 | 3.790 | 106,384 | -0.13(-3.32%) |
Jan 19, 2022 | 4.010 | 4.010 | 3.860 | 3.920 | 132,935 | -0.07(-1.75%) |
Jan 18, 2022 | 4.120 | 4.196 | 3.950 | 3.990 | 155,539 | -0.14(-3.39%) |
Jan 14, 2022 | 4.130 | 0 | +0.05(+1.23%) | |||
Jan 13, 2022 | 4.170 | 4.232 | 4.060 | 4.080 | 101,399 | -0.11(-2.63%) |
Jan 12, 2022 | 4.140 | 4.280 | 4.140 | 4.190 | 134,771 | -0.02(-0.48%) |
Jan 11, 2022 | 4.200 | 4.280 | 4.049 | 4.210 | 204,695 | +0.09(+2.18%) |
Jan 10, 2022 | 4.140 | 4.140 | 3.948 | 4.120 | 253,110 | -0.02(-0.48%) |
Jan 07, 2022 | 4.200 | 4.280 | 4.100 | 4.140 | 193,536 | -0.08(-1.90%) |
Jan 06, 2022 | 4.100 | 4.250 | 3.985 | 4.220 | 183,169 | +0.14(+3.43%) |
Jan 05, 2022 | 4.100 | 4.250 | 4.050 | 4.080 | 257,699 | -0.05(-1.21%) |
Jan 04, 2022 | 4.080 | 4.186 | 4.065 | 4.130 | 199,562 | +0.04(+0.98%) |