Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.560 | 3.565 | 3.390 | 3.440 | 4,117,817 | -0.10(-2.82%) |
Mar 30, 2022 | 3.670 | 3.715 | 3.540 | 3.540 | 3,398,716 | -0.21(-5.60%) |
Mar 29, 2022 | 3.620 | 3.750 | 3.612 | 3.750 | 3,365,174 | +0.17(+4.75%) |
Mar 28, 2022 | 3.530 | 3.620 | 3.530 | 3.580 | 2,089,904 | +0.07(+1.99%) |
Mar 25, 2022 | 3.510 | 3.575 | 3.462 | 3.510 | 2,998,966 | +0.03(+0.86%) |
Mar 24, 2022 | 3.500 | 3.530 | 3.455 | 3.480 | 4,184,985 | +0.03(+0.87%) |
Mar 23, 2022 | 3.530 | 3.600 | 3.440 | 3.450 | 4,306,825 | -0.15(-4.17%) |
Mar 22, 2022 | 3.590 | 3.650 | 3.505 | 3.600 | 5,601,087 | +0.03(+0.84%) |
Mar 21, 2022 | 3.670 | 3.750 | 3.525 | 3.570 | 5,758,210 | -0.17(-4.55%) |
Mar 18, 2022 | 3.650 | 3.780 | 3.615 | 3.740 | 15,183,006 | +0.09(+2.47%) |
Mar 17, 2022 | 3.430 | 3.650 | 3.410 | 3.650 | 3,673,992 | +0.17(+4.89%) |
Mar 16, 2022 | 3.370 | 3.490 | 3.330 | 3.480 | 5,733,472 | +0.16(+4.82%) |
Mar 15, 2022 | 3.130 | 3.330 | 3.110 | 3.320 | 4,670,616 | +0.27(+8.85%) |
Mar 14, 2022 | 3.170 | 3.240 | 3.020 | 3.050 | 5,348,074 | -0.07(-2.24%) |
Mar 11, 2022 | 3.310 | 3.420 | 3.110 | 3.120 | 3,619,829 | -0.17(-5.17%) |
Mar 10, 2022 | 3.160 | 3.320 | 3.140 | 3.290 | 3,742,562 | +0.08(+2.49%) |
Mar 09, 2022 | 3.130 | 3.250 | 3.105 | 3.210 | 3,357,662 | +0.12(+3.88%) |
Mar 08, 2022 | 3.070 | 3.165 | 2.980 | 3.090 | 3,792,827 | -0.03(-0.96%) |
Mar 07, 2022 | 3.080 | 3.170 | 3.060 | 3.120 | 2,934,091 | +0.06(+1.96%) |
Mar 04, 2022 | 3.100 | 3.220 | 3.040 | 3.060 | 2,768,624 | -0.09(-2.86%) |
Mar 03, 2022 | 3.140 | 3.209 | 3.110 | 3.150 | 3,395,705 | -0.04(-1.25%) |
Mar 02, 2022 | 3.080 | 3.226 | 3.055 | 3.190 | 3,375,547 | +0.10(+3.24%) |
Mar 01, 2022 | 3.110 | 3.170 | 3.025 | 3.090 | 7,921,087 | -0.04(-1.28%) |
Feb 28, 2022 | 3.130 | 3.270 | 3.065 | 3.130 | 7,019,419 | -0.07(-2.19%) |
Feb 25, 2022 | 2.800 | 3.230 | 3.059 | 3.200 | 6,370,601 | -0.03(-0.93%) |
Feb 24, 2022 | 2.930 | 3.230 | 2.910 | 3.230 | 5,815,688 | +0.25(+8.39%) |
Feb 23, 2022 | 3.090 | 3.135 | 2.980 | 2.980 | 3,692,037 | -0.04(-1.32%) |
Feb 22, 2022 | 3.130 | 3.190 | 3.010 | 3.020 | 4,089,926 | -0.13(-4.13%) |
Feb 18, 2022 | 3.150 | 0 | +0.01(+0.32%) | |||
Feb 17, 2022 | 3.280 | 3.280 | 3.110 | 3.140 | 3,034,542 | -0.15(-4.56%) |
Feb 16, 2022 | 3.290 | 3.335 | 3.225 | 3.290 | 2,717,744 | +0.00(+0.00%) |
Feb 15, 2022 | 3.120 | 3.310 | 3.080 | 3.290 | 5,077,343 | +0.27(+8.94%) |
Feb 14, 2022 | 3.090 | 3.120 | 3.010 | 3.020 | 2,927,994 | -0.08(-2.58%) |
Feb 11, 2022 | 3.190 | 3.245 | 3.080 | 3.100 | 2,607,498 | -0.09(-2.82%) |
Feb 10, 2022 | 3.250 | 3.380 | 3.170 | 3.190 | 4,012,014 | -0.09(-2.74%) |
Feb 09, 2022 | 3.210 | 3.330 | 3.190 | 3.280 | 4,041,537 | +0.09(+2.82%) |
Feb 08, 2022 | 3.260 | 3.270 | 3.150 | 3.190 | 2,348,851 | -0.07(-2.15%) |
Feb 07, 2022 | 3.220 | 3.330 | 3.212 | 3.260 | 3,150,789 | +0.03(+0.93%) |
Feb 04, 2022 | 3.200 | 3.280 | 3.175 | 3.230 | 3,988,989 | +0.03(+0.94%) |
Feb 03, 2022 | 3.000 | 3.250 | 3.200 | 5,780,173 | +0.16(+5.26%) | |
Feb 02, 2022 | 3.110 | 3.120 | 3.015 | 3.040 | 4,564,950 | -0.02(-0.65%) |
Feb 01, 2022 | 3.130 | 3.140 | 2.991 | 3.060 | 5,666,928 | +0.11(+3.73%) |
Jan 28, 2022 | 2.900 | 2.950 | 2.800 | 2.950 | 6,344,323 | +0.08(+2.79%) |
Jan 27, 2022 | 3.010 | 3.010 | 2.870 | 2.870 | 6,106,349 | -0.04(-1.37%) |
Jan 26, 2022 | 3.100 | 3.180 | 2.890 | 2.910 | 11,469,657 | -0.10(-3.32%) |
Jan 25, 2022 | 3.210 | 3.210 | 3.000 | 3.010 | 8,330,527 | -0.22(-6.81%) |
Jan 24, 2022 | 3.530 | 3.540 | 3.180 | 3.230 | 18,645,760 | -1.01(-23.82%) |
Jan 21, 2022 | 4.350 | 4.460 | 4.220 | 4.240 | 7,296,988 | -0.12(-2.75%) |
Jan 20, 2022 | 4.550 | 4.631 | 4.340 | 4.360 | 6,205,951 | -0.07(-1.58%) |
Jan 19, 2022 | 4.720 | 4.740 | 4.410 | 4.430 | 5,257,152 | -0.29(-6.14%) |
Jan 18, 2022 | 4.660 | 4.920 | 4.530 | 4.720 | 11,810,536 | +0.19(+4.19%) |
Jan 14, 2022 | 4.530 | 0 | +0.25(+5.84%) | |||
Jan 13, 2022 | 4.490 | 4.530 | 4.260 | 4.280 | 4,274,538 | -0.16(-3.60%) |
Jan 12, 2022 | 4.630 | 4.645 | 4.430 | 4.440 | 4,468,460 | -0.15(-3.27%) |
Jan 11, 2022 | 4.550 | 4.655 | 4.505 | 4.590 | 3,481,832 | -0.03(-0.65%) |
Jan 10, 2022 | 4.390 | 4.630 | 4.355 | 4.620 | 5,594,421 | +0.17(+3.82%) |
Jan 07, 2022 | 4.620 | 4.640 | 4.440 | 4.450 | 3,414,724 | -0.18(-3.89%) |
Jan 06, 2022 | 4.510 | 4.650 | 4.390 | 4.630 | 3,728,917 | +0.13(+2.89%) |
Jan 05, 2022 | 4.670 | 4.778 | 4.480 | 4.500 | 3,672,816 | -0.17(-3.64%) |
Jan 04, 2022 | 4.940 | 4.940 | 4.660 | 4.670 | 3,508,543 | -0.26(-5.27%) |