Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.600 | 0 | +0.01(+0.28%) | |||
Mar 30, 2022 | 3.557 | 3.590 | 3.557 | 3.590 | 2,487 | +0.05(+1.41%) |
Mar 29, 2022 | 3.540 | 3.540 | 3.490 | 3.540 | 2,800 | +0.09(+2.61%) |
Mar 28, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 3,395 | +0.00(+0.00%) |
Mar 24, 2022 | 3.450 | 0 | +0.01(+0.29%) | |||
Mar 23, 2022 | 3.540 | 3.540 | 3.440 | 3.440 | 9,599 | -0.17(-4.71%) |
Mar 22, 2022 | 3.620 | 3.620 | 3.610 | 3.610 | 600 | -0.01(-0.28%) |
Mar 21, 2022 | 3.570 | 3.620 | 3.570 | 3.620 | 1,045 | +0.06(+1.68%) |
Mar 18, 2022 | 3.680 | 3.695 | 3.550 | 3.560 | 11,502 | +0.01(+0.17%) |
Mar 17, 2022 | 3.730 | 3.730 | 3.540 | 3.554 | 2,642 | -0.05(-1.28%) |
Mar 16, 2022 | 3.620 | 3.620 | 3.510 | 3.600 | 5,117 | +0.02(+0.56%) |
Mar 15, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 320 | +0.00(+0.00%) |
Mar 14, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 1,000 | -0.01(-0.28%) |
Mar 10, 2022 | 3.590 | 0 | -0.00(-0.01%) | |||
Mar 09, 2022 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | +0.24(+7.18%) |
Mar 08, 2022 | 3.350 | 3.405 | 3.340 | 3.350 | 2,200 | +0.25(+8.06%) |
Mar 07, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 700 | -0.10(-3.13%) |
Mar 04, 2022 | 3.300 | 3.400 | 3.150 | 3.200 | 4,564 | -0.33(-9.35%) |
Mar 03, 2022 | 3.500 | 3.530 | 3.500 | 3.530 | 2,693 | -0.03(-0.84%) |
Mar 01, 2022 | 3.560 | 0 | -0.15(-4.04%) | |||
Feb 28, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 263 | +0.00(+0.13%) |
Feb 25, 2022 | 3.705 | 3.705 | 3.705 | 3.705 | 250 | -0.00(-0.13%) |
Feb 24, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 168 | +0.00(+0.00%) |
Feb 23, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 165 | +0.00(+0.00%) |
Feb 22, 2022 | 3.650 | 3.720 | 3.650 | 3.710 | 5,538 | -0.19(-4.87%) |
Feb 18, 2022 | 3.900 | 0 | +0.10(+2.63%) | |||
Feb 15, 2022 | 3.800 | 0 | +0.00(+0.13%) | |||
Feb 14, 2022 | 3.795 | 3.795 | 3.795 | 3.795 | 303 | -0.10(-2.69%) |
Feb 11, 2022 | 3.898 | 3.940 | 3.860 | 3.900 | 1,540 | +0.08(+2.09%) |
Feb 09, 2022 | 3.820 | 0 | +0.07(+2.00%) | |||
Feb 08, 2022 | 3.720 | 3.745 | 3.720 | 3.745 | 2,556 | +0.04(+1.22%) |
Feb 07, 2022 | 3.700 | 3.700 | 3.679 | 3.700 | 2,400 | -0.01(-0.27%) |
Feb 04, 2022 | 3.750 | 3.750 | 3.710 | 3.710 | 210 | -0.19(-4.87%) |
Feb 02, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 688 | +0.15(+4.00%) |
Jan 31, 2022 | 3.750 | 0 | -0.06(-1.57%) | |||
Jan 28, 2022 | 3.810 | 3.810 | 3.780 | 3.810 | 1,924 | -0.14(-3.54%) |
Jan 27, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 563 | -0.02(-0.50%) |
Jan 26, 2022 | 3.940 | 4.020 | 3.940 | 3.970 | 2,533 | +0.03(+0.76%) |
Jan 25, 2022 | 3.770 | 3.940 | 3.750 | 3.940 | 9,875 | +0.14(+3.68%) |
Jan 24, 2022 | 4.000 | 4.010 | 3.785 | 3.800 | 35,178 | -0.39(-9.31%) |
Jan 21, 2022 | 3.995 | 4.190 | 3.995 | 4.190 | 3,580 | +0.14(+3.46%) |
Jan 20, 2022 | 4.009 | 4.050 | 4.009 | 4.050 | 5,200 | +0.04(+1.00%) |
Jan 19, 2022 | 4.110 | 4.110 | 4.010 | 4.010 | 1,771 | -0.10(-2.43%) |
Jan 18, 2022 | 4.100 | 4.180 | 4.080 | 4.110 | 1,644 | -0.15(-3.63%) |
Jan 14, 2022 | 4.265 | 0 | +0.17(+4.15%) | |||
Jan 13, 2022 | 4.040 | 4.100 | 4.040 | 4.095 | 3,600 | +0.05(+1.24%) |
Jan 11, 2022 | 4.045 | 0 | +0.04(+0.87%) | |||
Jan 10, 2022 | 3.950 | 4.050 | 3.950 | 4.010 | 4,500 | +0.06(+1.52%) |
Jan 06, 2022 | 3.950 | 3.950 | 3.950 | 0 | -0.14(-3.42%) | |
Jan 05, 2022 | 4.090 | 4.090 | 4.090 | 4.090 | 125 | +0.00(+0.00%) |
Jan 04, 2022 | 4.070 | 4.090 | 4.070 | 4.090 | 2,208 | +0.04(+0.99%) |