Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.910 | 3.030 | 2.885 | 2.940 | 1,070,900 | +0.12(+4.26%) |
Mar 30, 2022 | 2.990 | 3.020 | 2.770 | 2.820 | 474,515 | -0.17(-5.69%) |
Mar 29, 2022 | 2.830 | 3.060 | 2.830 | 2.990 | 575,563 | +0.21(+7.55%) |
Mar 28, 2022 | 2.800 | 2.870 | 2.660 | 2.780 | 424,230 | -0.02(-0.71%) |
Mar 25, 2022 | 2.890 | 2.911 | 2.760 | 2.800 | 298,080 | -0.06(-2.10%) |
Mar 24, 2022 | 2.850 | 2.870 | 2.725 | 2.860 | 314,474 | +0.06(+2.14%) |
Mar 23, 2022 | 2.850 | 2.925 | 2.800 | 2.800 | 271,345 | -0.06(-2.10%) |
Mar 22, 2022 | 2.880 | 2.950 | 2.835 | 2.860 | 533,228 | -0.02(-0.69%) |
Mar 21, 2022 | 3.030 | 3.030 | 2.865 | 2.880 | 397,525 | -0.12(-4.00%) |
Mar 18, 2022 | 2.930 | 3.050 | 2.920 | 3.000 | 722,672 | +0.06(+2.04%) |
Mar 17, 2022 | 2.710 | 2.940 | 2.660 | 2.940 | 622,058 | +0.22(+8.09%) |
Mar 16, 2022 | 2.730 | 2.780 | 2.600 | 2.720 | 994,674 | +0.02(+0.74%) |
Mar 15, 2022 | 2.770 | 2.771 | 2.630 | 2.700 | 435,106 | -0.02(-0.74%) |
Mar 14, 2022 | 2.720 | 2.740 | 2.520 | 2.720 | 678,010 | -0.04(-1.45%) |
Mar 11, 2022 | 2.960 | 3.250 | 2.740 | 2.760 | 8,346,700 | -0.12(-4.17%) |
Mar 10, 2022 | 2.800 | 2.890 | 2.790 | 2.880 | 209,107 | -0.02(-0.69%) |
Mar 09, 2022 | 2.770 | 2.905 | 2.720 | 2.900 | 637,971 | +0.20(+7.41%) |
Mar 08, 2022 | 2.620 | 2.829 | 2.590 | 2.700 | 495,981 | +0.05(+1.89%) |
Mar 07, 2022 | 2.870 | 2.959 | 2.640 | 2.650 | 761,799 | -0.25(-8.62%) |
Mar 04, 2022 | 2.950 | 2.988 | 2.790 | 2.900 | 659,150 | -0.08(-2.68%) |
Mar 03, 2022 | 3.410 | 3.420 | 2.930 | 2.980 | 903,172 | -0.40(-11.83%) |
Mar 02, 2022 | 3.580 | 3.580 | 3.270 | 3.380 | 551,967 | -0.26(-7.14%) |
Mar 01, 2022 | 3.610 | 3.710 | 3.530 | 3.640 | 385,540 | +0.04(+1.11%) |
Feb 28, 2022 | 3.580 | 3.720 | 3.520 | 3.600 | 358,277 | -0.02(-0.55%) |
Feb 25, 2022 | 3.610 | 3.630 | 3.480 | 3.620 | 432,158 | +0.03(+0.84%) |
Feb 24, 2022 | 3.130 | 3.630 | 3.100 | 3.590 | 604,589 | +0.26(+7.81%) |
Feb 23, 2022 | 3.260 | 3.420 | 3.175 | 3.330 | 446,635 | +0.11(+3.42%) |
Feb 22, 2022 | 3.290 | 3.290 | 3.170 | 3.220 | 545,472 | -0.04(-1.23%) |
Feb 18, 2022 | 3.260 | 0 | -0.14(-4.12%) | |||
Feb 17, 2022 | 3.680 | 3.690 | 3.400 | 3.400 | 243,436 | -0.29(-7.86%) |
Feb 16, 2022 | 3.650 | 3.740 | 3.610 | 3.690 | 366,395 | -0.02(-0.54%) |
Feb 15, 2022 | 3.590 | 3.730 | 3.570 | 3.710 | 443,071 | +0.18(+5.10%) |
Feb 14, 2022 | 3.490 | 3.630 | 3.450 | 3.530 | 354,505 | +0.06(+1.73%) |
Feb 11, 2022 | 3.590 | 3.758 | 3.390 | 3.470 | 663,447 | -0.17(-4.67%) |
Feb 10, 2022 | 3.580 | 3.810 | 3.510 | 3.640 | 698,391 | -0.05(-1.36%) |
Feb 09, 2022 | 3.500 | 3.695 | 3.460 | 3.690 | 507,658 | +0.25(+7.27%) |
Feb 08, 2022 | 3.530 | 3.565 | 3.350 | 3.440 | 882,258 | -0.12(-3.37%) |
Feb 07, 2022 | 3.490 | 3.660 | 3.460 | 3.560 | 769,675 | +0.12(+3.49%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.240 | 3.440 | 731,149 | +0.06(+1.78%) |
Feb 03, 2022 | 3.420 | 3.360 | 3.380 | 325,171 | -0.12(-3.43%) | |
Feb 02, 2022 | 3.780 | 3.800 | 3.480 | 3.500 | 482,005 | -0.29(-7.65%) |
Feb 01, 2022 | 3.700 | 3.830 | 3.670 | 3.790 | 441,997 | +0.04(+1.07%) |
Jan 31, 2022 | 3.470 | 3.750 | 656,474 | +0.28(+8.07%) | ||
Jan 28, 2022 | 3.460 | 3.550 | 3.340 | 3.470 | 594,598 | +0.03(+0.87%) |
Jan 27, 2022 | 3.710 | 3.800 | 3.400 | 3.440 | 529,076 | -0.23(-6.27%) |
Jan 26, 2022 | 3.950 | 3.980 | 3.630 | 3.670 | 523,152 | -0.17(-4.43%) |
Jan 25, 2022 | 3.920 | 3.970 | 3.810 | 3.840 | 555,124 | -0.15(-3.76%) |
Jan 24, 2022 | 3.600 | 4.050 | 3.520 | 3.990 | 840,002 | +0.27(+7.26%) |
Jan 21, 2022 | 3.970 | 4.000 | 3.710 | 3.720 | 661,955 | -0.21(-5.34%) |
Jan 20, 2022 | 4.130 | 4.211 | 3.910 | 3.930 | 539,998 | -0.08(-2.00%) |
Jan 19, 2022 | 4.180 | 4.300 | 3.990 | 4.010 | 438,520 | -0.10(-2.43%) |
Jan 18, 2022 | 4.220 | 4.340 | 4.110 | 4.110 | 364,210 | -0.19(-4.42%) |
Jan 14, 2022 | 4.300 | 0 | -0.09(-2.05%) | |||
Jan 13, 2022 | 4.660 | 4.750 | 4.360 | 4.390 | 743,318 | -0.22(-4.77%) |
Jan 12, 2022 | 4.460 | 4.720 | 4.400 | 4.610 | 632,326 | +0.18(+4.06%) |
Jan 11, 2022 | 4.430 | 4.570 | 4.340 | 4.430 | 444,219 | +0.02(+0.45%) |
Jan 10, 2022 | 4.460 | 4.570 | 4.280 | 4.410 | 483,995 | -0.08(-1.78%) |
Jan 07, 2022 | 4.620 | 4.780 | 4.460 | 4.490 | 661,158 | -0.16(-3.44%) |
Jan 06, 2022 | 4.640 | 4.650 | 4.310 | 4.650 | 707,571 | +0.08(+1.75%) |
Jan 05, 2022 | 4.970 | 5.040 | 4.510 | 4.570 | 1,095,563 | -0.39(-7.86%) |
Jan 04, 2022 | 5.060 | 5.160 | 4.860 | 4.960 | 485,262 | -0.12(-2.36%) |