Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.140 | 3.140 | 3.060 | 3.080 | 12,706 | +0.00(+0.00%) |
Mar 30, 2022 | 3.070 | 3.170 | 3.070 | 3.080 | 50,342 | +0.00(+0.00%) |
Mar 29, 2022 | 3.191 | 3.228 | 3.040 | 3.080 | 17,470 | -0.13(-4.05%) |
Mar 28, 2022 | 3.070 | 3.220 | 3.070 | 3.210 | 14,719 | +0.07(+2.23%) |
Mar 25, 2022 | 3.130 | 3.141 | 2.933 | 3.140 | 112,611 | +0.02(+0.64%) |
Mar 24, 2022 | 3.140 | 3.160 | 3.030 | 3.120 | 90,883 | +0.01(+0.22%) |
Mar 23, 2022 | 3.080 | 3.250 | 3.080 | 3.113 | 52,111 | +0.03(+1.08%) |
Mar 22, 2022 | 2.970 | 3.080 | 2.955 | 3.080 | 33,354 | +0.12(+4.05%) |
Mar 21, 2022 | 3.140 | 3.140 | 2.935 | 2.960 | 37,092 | -0.14(-4.52%) |
Mar 18, 2022 | 2.980 | 3.100 | 2.940 | 3.100 | 19,651 | +0.10(+3.33%) |
Mar 17, 2022 | 2.870 | 3.040 | 2.860 | 3.000 | 19,403 | +0.07(+2.39%) |
Mar 16, 2022 | 3.010 | 3.005 | 2.860 | 2.930 | 14,961 | +0.06(+2.09%) |
Mar 15, 2022 | 2.840 | 2.900 | 2.830 | 2.870 | 17,076 | +0.03(+1.06%) |
Mar 14, 2022 | 2.820 | 2.901 | 2.820 | 2.840 | 27,268 | -0.03(-1.05%) |
Mar 11, 2022 | 2.990 | 2.990 | 2.810 | 2.870 | 41,307 | -0.08(-2.71%) |
Mar 10, 2022 | 2.830 | 2.950 | 2.800 | 2.950 | 17,606 | +0.12(+4.24%) |
Mar 09, 2022 | 2.840 | 3.000 | 2.810 | 2.830 | 68,915 | +0.01(+0.35%) |
Mar 08, 2022 | 2.750 | 2.850 | 2.680 | 2.820 | 45,307 | +0.11(+4.06%) |
Mar 07, 2022 | 2.945 | 2.950 | 2.700 | 2.710 | 48,723 | -0.21(-7.19%) |
Mar 04, 2022 | 2.930 | 3.000 | 2.857 | 2.920 | 46,319 | -0.03(-1.02%) |
Mar 03, 2022 | 2.920 | 3.030 | 2.850 | 2.950 | 54,976 | +0.09(+3.15%) |
Mar 02, 2022 | 2.820 | 3.000 | 2.820 | 2.860 | 42,323 | +0.07(+2.51%) |
Mar 01, 2022 | 2.800 | 2.900 | 2.752 | 2.790 | 41,621 | -0.01(-0.36%) |
Feb 28, 2022 | 2.900 | 2.940 | 2.800 | 2.800 | 39,358 | -0.16(-5.41%) |
Feb 25, 2022 | 3.020 | 2.980 | 2.925 | 2.960 | 17,897 | -0.03(-1.00%) |
Feb 24, 2022 | 2.870 | 2.990 | 2.755 | 2.990 | 22,187 | +0.14(+4.91%) |
Feb 23, 2022 | 2.950 | 2.950 | 2.800 | 2.850 | 31,768 | -0.02(-0.70%) |
Feb 22, 2022 | 2.920 | 2.960 | 2.870 | 2.870 | 35,735 | -0.10(-3.37%) |
Feb 18, 2022 | 2.970 | 0 | -0.06(-1.98%) | |||
Feb 17, 2022 | 3.030 | 3.050 | 2.900 | 3.030 | 20,038 | +0.01(+0.33%) |
Feb 16, 2022 | 3.050 | 3.060 | 2.970 | 3.020 | 9,672 | +0.01(+0.31%) |
Feb 15, 2022 | 2.990 | 3.090 | 2.990 | 3.011 | 108,016 | +0.04(+1.37%) |
Feb 14, 2022 | 3.050 | 3.050 | 2.920 | 2.970 | 34,392 | -0.05(-1.66%) |
Feb 11, 2022 | 3.010 | 3.100 | 2.940 | 3.020 | 47,724 | -0.05(-1.63%) |
Feb 10, 2022 | 3.050 | 3.070 | 2.940 | 3.070 | 78,866 | +0.04(+1.32%) |
Feb 09, 2022 | 2.980 | 3.050 | 2.920 | 3.030 | 58,219 | +0.08(+2.71%) |
Feb 08, 2022 | 2.930 | 2.980 | 2.930 | 2.950 | 30,287 | -0.01(-0.34%) |
Feb 07, 2022 | 3.000 | 3.000 | 2.930 | 2.960 | 66,210 | -0.04(-1.33%) |
Feb 04, 2022 | 2.990 | 3.000 | 2.920 | 3.000 | 54,578 | +0.08(+2.74%) |
Feb 03, 2022 | 3.050 | 2.910 | 2.920 | 54,376 | -0.13(-4.26%) | |
Feb 02, 2022 | 3.030 | 3.150 | 2.980 | 3.050 | 68,517 | -0.04(-1.29%) |
Feb 01, 2022 | 3.060 | 3.170 | 3.020 | 3.090 | 123,411 | +0.09(+3.00%) |
Jan 31, 2022 | 2.760 | 3.030 | 3.000 | 67,445 | +0.24(+8.70%) | |
Jan 28, 2022 | 2.750 | 2.780 | 2.700 | 2.760 | 49,159 | -0.01(-0.36%) |
Jan 27, 2022 | 2.948 | 2.948 | 2.750 | 2.770 | 33,562 | -0.13(-4.48%) |
Jan 26, 2022 | 2.860 | 2.940 | 2.760 | 2.900 | 69,160 | +0.00(+0.00%) |
Jan 25, 2022 | 3.000 | 3.212 | 2.870 | 2.900 | 68,800 | +0.03(+1.05%) |
Jan 24, 2022 | 2.900 | 2.912 | 2.790 | 2.870 | 93,576 | +0.02(+0.70%) |
Jan 21, 2022 | 2.990 | 3.010 | 2.850 | 2.850 | 104,905 | -0.15(-5.00%) |
Jan 20, 2022 | 3.000 | 3.049 | 2.935 | 3.000 | 22,991 | +0.03(+1.01%) |
Jan 19, 2022 | 3.000 | 3.000 | 2.890 | 2.970 | 18,102 | -0.03(-1.00%) |
Jan 18, 2022 | 3.100 | 3.200 | 2.920 | 3.000 | 28,642 | -0.10(-3.23%) |
Jan 14, 2022 | 3.100 | 0 | +0.15(+5.08%) | |||
Jan 13, 2022 | 3.000 | 3.010 | 2.910 | 2.950 | 36,439 | +0.00(+0.00%) |
Jan 12, 2022 | 2.870 | 2.970 | 2.835 | 2.950 | 16,100 | +0.08(+2.79%) |
Jan 11, 2022 | 2.840 | 2.870 | 2.750 | 2.870 | 45,582 | +0.03(+1.06%) |
Jan 10, 2022 | 2.870 | 2.920 | 2.800 | 2.840 | 30,367 | -0.09(-3.07%) |
Jan 07, 2022 | 2.920 | 3.000 | 2.900 | 2.930 | 23,641 | +0.04(+1.38%) |
Jan 06, 2022 | 2.830 | 2.990 | 2.830 | 2.890 | 79,225 | +0.07(+2.48%) |
Jan 05, 2022 | 2.840 | 2.910 | 2.800 | 2.820 | 65,696 | -0.05(-1.74%) |
Jan 04, 2022 | 3.000 | 3.000 | 2.804 | 2.870 | 11,273 | -0.03(-1.03%) |