Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.163 | 3.163 | 3.068 | 3.097 | 47,113 | -0.04(-1.21%) |
Mar 30, 2022 | 3.087 | 3.273 | 3.087 | 3.135 | 102,698 | -0.09(-2.65%) |
Mar 29, 2022 | 3.201 | 3.259 | 3.135 | 3.220 | 55,327 | +0.03(+0.89%) |
Mar 28, 2022 | 3.240 | 3.268 | 3.154 | 3.192 | 120,391 | -0.03(-0.88%) |
Mar 25, 2022 | 3.439 | 3.477 | 3.154 | 3.220 | 88,865 | -0.25(-7.12%) |
Mar 24, 2022 | 3.648 | 3.648 | 3.429 | 3.467 | 131,860 | -0.18(-4.95%) |
Mar 23, 2022 | 3.639 | 3.914 | 3.449 | 3.648 | 914,815 | +0.16(+4.63%) |
Mar 22, 2022 | 3.458 | 3.648 | 3.420 | 3.486 | 241,904 | -0.02(-0.54%) |
Mar 21, 2022 | 3.591 | 3.724 | 3.382 | 3.506 | 485,672 | +0.00(+0.00%) |
Mar 18, 2022 | 3.458 | 3.656 | 3.429 | 3.506 | 192,838 | +0.12(+3.65%) |
Mar 17, 2022 | 3.192 | 3.449 | 3.183 | 3.382 | 136,692 | +0.14(+4.40%) |
Mar 16, 2022 | 3.135 | 3.296 | 3.040 | 3.240 | 230,318 | +0.13(+4.28%) |
Mar 15, 2022 | 3.050 | 3.220 | 3.021 | 3.107 | 80,165 | +0.00(+0.00%) |
Mar 14, 2022 | 3.154 | 3.268 | 3.050 | 3.107 | 251,132 | -0.17(-5.22%) |
Mar 11, 2022 | 3.477 | 3.667 | 3.230 | 3.277 | 104,296 | -0.20(-5.74%) |
Mar 10, 2022 | 3.373 | 3.681 | 3.316 | 3.477 | 218,427 | -0.04(-1.08%) |
Mar 09, 2022 | 3.686 | 3.939 | 3.268 | 3.515 | 689,770 | -0.59(-14.35%) |
Mar 08, 2022 | 3.002 | 4.294 | 2.974 | 4.104 | 2,354,712 | +1.04(+34.16%) |
Mar 07, 2022 | 3.144 | 3.194 | 2.983 | 3.059 | 63,706 | -0.13(-4.17%) |
Mar 04, 2022 | 3.104 | 3.197 | 3.002 | 3.192 | 46,000 | +0.05(+1.51%) |
Mar 03, 2022 | 3.287 | 3.445 | 3.144 | 3.144 | 64,366 | -0.18(-5.43%) |
Mar 02, 2022 | 3.458 | 3.458 | 3.259 | 3.325 | 148,187 | -0.16(-4.63%) |
Mar 01, 2022 | 3.334 | 3.600 | 3.107 | 3.486 | 133,094 | +0.09(+2.51%) |
Feb 28, 2022 | 3.306 | 3.497 | 2.907 | 3.401 | 330,377 | +0.08(+2.29%) |
Feb 25, 2022 | 3.107 | 3.477 | 2.993 | 3.325 | 609,040 | +0.23(+7.36%) |
Feb 24, 2022 | 2.803 | 4.180 | 2.803 | 3.097 | 4,618,495 | +0.22(+7.59%) |
Feb 23, 2022 | 3.030 | 3.040 | 2.869 | 2.878 | 20,786 | -0.16(-5.31%) |
Feb 22, 2022 | 3.163 | 3.220 | 3.011 | 3.040 | 21,588 | -0.16(-5.04%) |
Feb 18, 2022 | 3.201 | 0 | -0.08(-2.32%) | |||
Feb 17, 2022 | 3.249 | 3.363 | 3.216 | 3.277 | 21,405 | +0.02(+0.58%) |
Feb 16, 2022 | 3.192 | 3.306 | 3.192 | 3.259 | 9,917 | +0.06(+1.78%) |
Feb 15, 2022 | 3.220 | 3.249 | 3.144 | 3.201 | 11,824 | +0.08(+2.43%) |
Feb 14, 2022 | 3.040 | 3.187 | 3.002 | 3.126 | 24,515 | +0.13(+4.44%) |
Feb 11, 2022 | 3.059 | 3.078 | 2.945 | 2.993 | 27,606 | -0.07(-2.17%) |
Feb 10, 2022 | 3.097 | 3.230 | 3.050 | 3.059 | 22,121 | -0.13(-4.17%) |
Feb 09, 2022 | 3.163 | 3.220 | 3.163 | 3.192 | 18,261 | +0.03(+0.90%) |
Feb 08, 2022 | 3.144 | 3.163 | 3.030 | 3.163 | 13,449 | +0.02(+0.60%) |
Feb 07, 2022 | 3.097 | 3.183 | 3.050 | 3.144 | 12,666 | +0.06(+1.85%) |
Feb 04, 2022 | 2.988 | 3.135 | 2.936 | 3.087 | 25,214 | +0.13(+4.50%) |
Feb 03, 2022 | 2.878 | 3.011 | 2.821 | 2.954 | 162,374 | +0.04(+1.30%) |
Feb 02, 2022 | 3.135 | 3.192 | 2.831 | 2.917 | 94,523 | -0.22(-6.97%) |
Feb 01, 2022 | 3.173 | 3.316 | 2.945 | 3.135 | 123,822 | +0.27(+9.27%) |
Jan 28, 2022 | 3.040 | 3.173 | 2.803 | 2.869 | 215,725 | -0.12(-4.13%) |
Jan 27, 2022 | 3.334 | 3.582 | 2.850 | 2.993 | 208,390 | -0.37(-11.02%) |
Jan 26, 2022 | 3.629 | 3.743 | 3.325 | 3.363 | 88,712 | -0.23(-6.35%) |
Jan 25, 2022 | 3.439 | 3.719 | 3.373 | 3.591 | 35,749 | +0.12(+3.56%) |
Jan 24, 2022 | 3.562 | 3.577 | 3.268 | 3.467 | 75,408 | -0.23(-6.17%) |
Jan 21, 2022 | 3.857 | 3.857 | 3.572 | 3.696 | 35,078 | -0.19(-4.89%) |
Jan 20, 2022 | 3.819 | 4.037 | 3.772 | 3.885 | 51,675 | +0.07(+1.74%) |
Jan 19, 2022 | 3.905 | 3.942 | 3.772 | 3.819 | 20,506 | -0.09(-2.19%) |
Jan 18, 2022 | 3.999 | 4.037 | 3.848 | 3.905 | 40,103 | -0.16(-3.97%) |
Jan 14, 2022 | 4.066 | 0 | -0.05(-1.15%) | |||
Jan 13, 2022 | 4.019 | 4.189 | 3.895 | 4.114 | 55,543 | +0.09(+2.24%) |
Jan 12, 2022 | 4.104 | 4.104 | 3.900 | 4.023 | 17,848 | -0.03(-0.82%) |
Jan 11, 2022 | 3.922 | 4.123 | 3.894 | 4.056 | 33,006 | +0.13(+3.39%) |
Jan 10, 2022 | 3.819 | 4.009 | 3.591 | 3.924 | 123,438 | +0.10(+2.48%) |
Jan 07, 2022 | 3.848 | 3.969 | 3.733 | 3.829 | 69,678 | -0.06(-1.47%) |
Jan 06, 2022 | 4.075 | 4.161 | 3.800 | 3.885 | 188,647 | -0.30(-7.15%) |
Jan 05, 2022 | 4.579 | 5.938 | 4.161 | 4.185 | 3,462,039 | -0.27(-6.08%) |
Jan 04, 2022 | 4.522 | 4.598 | 4.370 | 4.455 | 11,715 | -0.15(-3.20%) |