Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.690 | 3.720 | 3.580 | 3.640 | 253,882 | -0.03(-0.82%) |
Mar 30, 2022 | 3.750 | 3.890 | 3.650 | 3.670 | 261,096 | -0.09(-2.39%) |
Mar 29, 2022 | 3.880 | 3.940 | 3.745 | 3.760 | 239,155 | -0.09(-2.34%) |
Mar 28, 2022 | 3.730 | 3.880 | 3.610 | 3.850 | 505,952 | +0.23(+6.35%) |
Mar 25, 2022 | 3.720 | 3.800 | 3.570 | 3.620 | 422,084 | -0.09(-2.43%) |
Mar 24, 2022 | 3.680 | 3.890 | 3.520 | 3.710 | 567,017 | +0.05(+1.37%) |
Mar 23, 2022 | 3.560 | 3.810 | 3.549 | 3.660 | 438,147 | +0.10(+2.81%) |
Mar 22, 2022 | 3.530 | 3.710 | 3.500 | 3.560 | 768,332 | +0.06(+1.71%) |
Mar 21, 2022 | 3.370 | 3.530 | 3.290 | 3.500 | 765,450 | +0.14(+4.17%) |
Mar 18, 2022 | 3.080 | 3.440 | 3.022 | 3.360 | 937,643 | +0.25(+8.04%) |
Mar 17, 2022 | 2.960 | 3.110 | 2.870 | 3.110 | 539,456 | +0.15(+5.07%) |
Mar 16, 2022 | 2.740 | 2.960 | 2.720 | 2.960 | 543,296 | +0.25(+9.23%) |
Mar 15, 2022 | 2.690 | 2.750 | 2.620 | 2.710 | 170,834 | +0.05(+1.88%) |
Mar 14, 2022 | 2.860 | 2.880 | 2.600 | 2.660 | 272,576 | -0.23(-7.96%) |
Mar 11, 2022 | 3.060 | 3.080 | 2.870 | 2.890 | 196,749 | -0.14(-4.62%) |
Mar 10, 2022 | 3.150 | 3.160 | 2.870 | 3.030 | 225,074 | -0.17(-5.31%) |
Mar 09, 2022 | 3.210 | 3.250 | 3.030 | 3.200 | 821,332 | +0.24(+8.11%) |
Mar 08, 2022 | 2.980 | 3.020 | 2.780 | 2.960 | 479,137 | +0.03(+1.02%) |
Mar 07, 2022 | 2.650 | 2.960 | 2.640 | 2.930 | 904,735 | +0.27(+10.15%) |
Mar 04, 2022 | 2.730 | 3.153 | 2.580 | 2.660 | 894,014 | +0.02(+0.76%) |
Mar 03, 2022 | 2.960 | 2.965 | 2.630 | 2.640 | 553,553 | -0.28(-9.59%) |
Mar 02, 2022 | 3.030 | 3.030 | 2.860 | 2.920 | 335,507 | -0.10(-3.31%) |
Mar 01, 2022 | 3.160 | 3.300 | 3.000 | 3.020 | 470,333 | -0.03(-0.98%) |
Feb 28, 2022 | 2.900 | 3.130 | 2.870 | 3.050 | 447,480 | +0.16(+5.54%) |
Feb 25, 2022 | 2.910 | 2.930 | 2.790 | 2.890 | 509,701 | +0.06(+2.12%) |
Feb 24, 2022 | 2.350 | 2.845 | 2.330 | 2.830 | 520,878 | +0.28(+10.98%) |
Feb 23, 2022 | 2.680 | 2.690 | 2.540 | 2.550 | 434,810 | -0.07(-2.67%) |
Feb 22, 2022 | 2.800 | 2.800 | 2.590 | 2.620 | 601,747 | -0.19(-6.76%) |
Feb 18, 2022 | 2.810 | 0 | -0.27(-8.77%) | |||
Feb 17, 2022 | 3.150 | 3.240 | 2.990 | 3.080 | 461,582 | -0.11(-3.45%) |
Feb 16, 2022 | 3.150 | 3.230 | 3.010 | 3.190 | 829,529 | -0.06(-1.85%) |
Feb 15, 2022 | 3.160 | 3.260 | 3.130 | 3.250 | 437,265 | +0.18(+5.86%) |
Feb 14, 2022 | 3.140 | 3.250 | 2.990 | 3.070 | 457,778 | -0.06(-1.92%) |
Feb 11, 2022 | 3.210 | 3.329 | 3.040 | 3.130 | 773,172 | -0.10(-3.10%) |
Feb 10, 2022 | 3.030 | 3.440 | 3.030 | 3.230 | 1,031,771 | +0.00(+0.00%) |
Feb 09, 2022 | 2.970 | 3.230 | 2.880 | 3.230 | 1,057,233 | +0.36(+12.54%) |
Feb 08, 2022 | 2.890 | 2.915 | 2.790 | 2.870 | 504,992 | -0.03(-1.03%) |
Feb 07, 2022 | 2.910 | 3.150 | 2.840 | 2.900 | 961,395 | +0.13(+4.69%) |
Feb 04, 2022 | 2.690 | 2.890 | 2.620 | 2.770 | 986,642 | +0.14(+5.32%) |
Feb 03, 2022 | 2.810 | 2.610 | 2.630 | 452,647 | -0.22(-7.72%) | |
Feb 02, 2022 | 3.070 | 3.190 | 2.800 | 2.850 | 568,071 | -0.19(-6.25%) |
Feb 01, 2022 | 3.210 | 3.210 | 2.900 | 3.040 | 827,699 | +0.00(+0.00%) |
Jan 31, 2022 | 2.770 | 3.040 | 744,997 | +0.26(+9.35%) | ||
Jan 28, 2022 | 2.750 | 2.885 | 2.630 | 2.780 | 568,607 | +0.03(+1.09%) |
Jan 27, 2022 | 3.130 | 3.220 | 2.720 | 2.750 | 547,084 | -0.25(-8.33%) |
Jan 26, 2022 | 2.910 | 3.160 | 2.900 | 3.000 | 757,750 | +0.25(+9.09%) |
Jan 25, 2022 | 2.840 | 2.890 | 2.612 | 2.750 | 480,728 | -0.05(-1.79%) |
Jan 24, 2022 | 2.630 | 2.910 | 2.540 | 2.800 | 1,116,066 | +0.03(+1.08%) |
Jan 21, 2022 | 3.090 | 3.130 | 2.730 | 2.770 | 1,146,438 | -0.48(-14.77%) |
Jan 20, 2022 | 3.160 | 3.440 | 3.130 | 3.250 | 608,750 | +0.17(+5.52%) |
Jan 19, 2022 | 3.360 | 3.430 | 3.055 | 3.080 | 480,618 | -0.26(-7.78%) |
Jan 18, 2022 | 3.310 | 3.540 | 3.300 | 3.340 | 625,605 | -0.03(-0.89%) |
Jan 14, 2022 | 3.370 | 0 | -0.03(-0.88%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.390 | 3.400 | 683,974 | -0.29(-7.86%) |
Jan 12, 2022 | 3.960 | 3.960 | 3.630 | 3.690 | 867,994 | -0.04(-1.07%) |
Jan 11, 2022 | 3.710 | 3.860 | 3.580 | 3.730 | 960,271 | -0.06(-1.58%) |
Jan 10, 2022 | 3.910 | 3.960 | 3.700 | 3.790 | 617,546 | -0.19(-4.77%) |
Jan 07, 2022 | 4.320 | 4.360 | 3.940 | 3.980 | 569,834 | -0.35(-8.08%) |
Jan 06, 2022 | 4.030 | 4.539 | 3.900 | 4.330 | 868,337 | +0.24(+5.87%) |
Jan 05, 2022 | 4.430 | 4.500 | 3.960 | 4.090 | 625,828 | -0.34(-7.67%) |
Jan 04, 2022 | 4.600 | 4.690 | 4.330 | 4.430 | 549,249 | -0.18(-3.90%) |