Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.740 | 4.130 | 3.720 | 4.110 | 2,613,644 | +0.23(+5.93%) |
Mar 30, 2022 | 3.850 | 3.925 | 3.780 | 3.880 | 1,045,013 | +0.10(+2.65%) |
Mar 29, 2022 | 3.480 | 3.780 | 3.410 | 3.780 | 962,246 | +0.19(+5.29%) |
Mar 28, 2022 | 3.750 | 3.780 | 3.580 | 3.590 | 1,198,106 | -0.25(-6.51%) |
Mar 25, 2022 | 3.740 | 3.920 | 3.701 | 3.840 | 1,007,013 | +0.09(+2.40%) |
Mar 24, 2022 | 3.750 | 3.780 | 3.690 | 3.750 | 854,086 | -0.01(-0.27%) |
Mar 23, 2022 | 3.760 | 3.850 | 3.690 | 3.760 | 1,141,812 | -0.03(-0.79%) |
Mar 22, 2022 | 3.720 | 3.800 | 3.590 | 3.790 | 1,310,250 | +0.08(+2.16%) |
Mar 21, 2022 | 3.390 | 3.735 | 3.390 | 3.710 | 2,458,193 | +0.37(+11.08%) |
Mar 18, 2022 | 3.400 | 3.405 | 3.210 | 3.340 | 2,166,169 | -0.06(-1.76%) |
Mar 17, 2022 | 3.160 | 3.430 | 3.070 | 3.400 | 1,607,957 | +0.34(+11.11%) |
Mar 16, 2022 | 3.100 | 3.130 | 2.985 | 3.060 | 1,338,531 | -0.02(-0.65%) |
Mar 15, 2022 | 3.020 | 3.140 | 3.000 | 3.080 | 925,124 | -0.10(-3.14%) |
Mar 14, 2022 | 3.400 | 3.400 | 3.150 | 3.180 | 998,854 | -0.32(-9.14%) |
Mar 11, 2022 | 3.510 | 3.570 | 3.370 | 3.500 | 1,102,290 | -0.09(-2.51%) |
Mar 10, 2022 | 3.590 | 3.640 | 3.475 | 3.590 | 1,129,820 | +0.06(+1.70%) |
Mar 09, 2022 | 3.570 | 3.650 | 3.452 | 3.530 | 2,648,614 | -0.29(-7.59%) |
Mar 08, 2022 | 3.840 | 4.258 | 3.755 | 3.820 | 3,145,041 | +0.12(+3.24%) |
Mar 07, 2022 | 3.550 | 3.840 | 3.525 | 3.700 | 2,308,125 | +0.22(+6.32%) |
Mar 04, 2022 | 3.350 | 3.520 | 3.340 | 3.480 | 1,599,692 | +0.13(+3.88%) |
Mar 03, 2022 | 3.300 | 3.350 | 3.248 | 3.350 | 1,145,839 | +0.04(+1.21%) |
Mar 02, 2022 | 3.150 | 3.360 | 3.145 | 3.310 | 1,743,062 | +0.21(+6.77%) |
Mar 01, 2022 | 3.230 | 3.320 | 3.080 | 3.100 | 2,040,773 | -0.10(-3.13%) |
Feb 28, 2022 | 2.930 | 3.299 | 2.930 | 3.200 | 2,406,680 | +0.26(+8.84%) |
Feb 25, 2022 | 2.970 | 2.990 | 2.900 | 2.940 | 1,101,084 | -0.04(-1.34%) |
Feb 24, 2022 | 2.900 | 2.980 | 2.760 | 2.980 | 1,482,863 | +0.17(+6.05%) |
Feb 23, 2022 | 2.770 | 2.880 | 2.740 | 2.810 | 720,918 | +0.07(+2.55%) |
Feb 22, 2022 | 2.830 | 2.830 | 2.710 | 2.740 | 1,062,558 | -0.02(-0.72%) |
Feb 18, 2022 | 2.760 | 0 | -0.15(-5.15%) | |||
Feb 17, 2022 | 2.900 | 2.970 | 2.880 | 2.910 | 694,122 | +0.01(+0.34%) |
Feb 16, 2022 | 2.880 | 3.050 | 2.880 | 2.900 | 1,237,175 | +0.04(+1.40%) |
Feb 15, 2022 | 2.890 | 2.920 | 2.800 | 2.860 | 714,609 | -0.04(-1.38%) |
Feb 14, 2022 | 3.020 | 3.020 | 2.900 | 2.900 | 771,684 | -0.12(-3.97%) |
Feb 11, 2022 | 2.900 | 3.055 | 2.900 | 3.020 | 901,319 | +0.16(+5.59%) |
Feb 10, 2022 | 2.780 | 3.010 | 2.780 | 2.860 | 933,924 | +0.04(+1.42%) |
Feb 09, 2022 | 2.750 | 2.880 | 2.740 | 2.820 | 1,038,935 | +0.07(+2.55%) |
Feb 08, 2022 | 2.860 | 2.860 | 2.750 | 2.750 | 752,717 | -0.12(-4.18%) |
Feb 07, 2022 | 2.900 | 2.930 | 2.860 | 2.870 | 700,235 | -0.05(-1.71%) |
Feb 04, 2022 | 2.940 | 3.045 | 2.910 | 2.920 | 924,815 | -0.02(-0.68%) |
Feb 03, 2022 | 2.940 | 2.950 | 2.940 | 610,235 | -0.02(-0.68%) | |
Feb 02, 2022 | 3.040 | 3.065 | 2.920 | 2.960 | 712,301 | -0.08(-2.63%) |
Feb 01, 2022 | 2.940 | 3.050 | 2.890 | 3.040 | 1,061,371 | +0.11(+3.75%) |
Jan 31, 2022 | 2.970 | 3.000 | 2.880 | 2.930 | 528,042 | -0.07(-2.33%) |
Jan 28, 2022 | 2.890 | 3.055 | 2.880 | 3.000 | 1,080,403 | +0.08(+2.74%) |
Jan 27, 2022 | 3.070 | 3.130 | 2.890 | 2.920 | 1,541,195 | -0.09(-2.99%) |
Jan 26, 2022 | 3.140 | 3.210 | 2.910 | 3.010 | 830,144 | -0.12(-3.83%) |
Jan 25, 2022 | 2.880 | 3.160 | 2.820 | 3.130 | 869,755 | +0.19(+6.46%) |
Jan 24, 2022 | 2.720 | 2.970 | 2.700 | 2.940 | 1,159,118 | +0.06(+2.08%) |
Jan 21, 2022 | 3.000 | 3.040 | 2.880 | 2.880 | 829,412 | -0.15(-4.95%) |
Jan 20, 2022 | 3.100 | 3.260 | 3.020 | 3.030 | 856,786 | -0.12(-3.81%) |
Jan 19, 2022 | 3.220 | 3.220 | 3.065 | 3.150 | 694,737 | -0.05(-1.56%) |
Jan 18, 2022 | 3.200 | 3.260 | 3.160 | 3.200 | 668,572 | +0.00(+0.00%) |
Jan 14, 2022 | 3.200 | 0 | +0.09(+2.89%) | |||
Jan 13, 2022 | 3.150 | 3.220 | 3.080 | 3.110 | 386,611 | -0.03(-0.96%) |
Jan 12, 2022 | 3.230 | 3.230 | 3.105 | 3.140 | 621,206 | -0.06(-1.88%) |
Jan 11, 2022 | 3.070 | 3.260 | 2.985 | 3.200 | 1,060,544 | +0.17(+5.61%) |
Jan 10, 2022 | 3.090 | 3.090 | 2.925 | 3.030 | 564,450 | -0.06(-1.94%) |
Jan 07, 2022 | 3.140 | 3.140 | 3.010 | 3.090 | 688,515 | -0.03(-0.96%) |
Jan 06, 2022 | 3.140 | 3.170 | 3.040 | 3.120 | 785,099 | +0.05(+1.63%) |
Jan 05, 2022 | 3.090 | 3.189 | 3.055 | 3.070 | 794,693 | -0.02(-0.65%) |
Jan 04, 2022 | 3.100 | 3.230 | 3.070 | 3.090 | 703,422 | +0.05(+1.64%) |