Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.310 | 2.420 | 2.300 | 2.330 | 127,529 | +0.04(+1.75%) |
Mar 30, 2022 | 2.450 | 2.530 | 2.270 | 2.290 | 608,662 | -0.14(-5.76%) |
Mar 29, 2022 | 2.440 | 2.480 | 2.400 | 2.430 | 399,734 | +0.06(+2.53%) |
Mar 28, 2022 | 2.230 | 2.390 | 2.225 | 2.370 | 153,012 | +0.14(+6.28%) |
Mar 25, 2022 | 2.590 | 2.600 | 2.220 | 2.230 | 267,469 | -0.26(-10.44%) |
Mar 24, 2022 | 2.300 | 2.820 | 2.240 | 2.490 | 1,705,128 | +0.23(+10.18%) |
Mar 23, 2022 | 2.190 | 2.300 | 2.120 | 2.260 | 837,769 | +0.07(+3.20%) |
Mar 22, 2022 | 2.130 | 2.280 | 2.100 | 2.190 | 356,253 | +0.03(+1.39%) |
Mar 21, 2022 | 2.190 | 2.320 | 2.000 | 2.160 | 314,784 | -0.01(-0.46%) |
Mar 18, 2022 | 2.320 | 2.330 | 2.160 | 2.170 | 388,539 | -0.08(-3.56%) |
Mar 17, 2022 | 2.140 | 2.280 | 2.120 | 2.250 | 61,197 | +0.05(+2.27%) |
Mar 16, 2022 | 2.110 | 2.320 | 2.060 | 2.200 | 424,419 | +0.25(+12.82%) |
Mar 15, 2022 | 1.890 | 2.090 | 1.835 | 1.950 | 121,363 | +0.12(+6.56%) |
Mar 14, 2022 | 2.520 | 2.530 | 1.680 | 1.830 | 223,935 | -0.72(-28.24%) |
Mar 11, 2022 | 2.900 | 2.980 | 2.500 | 2.550 | 114,698 | -0.33(-11.46%) |
Mar 10, 2022 | 2.850 | 2.880 | 2.630 | 2.880 | 528,542 | -0.05(-1.71%) |
Mar 09, 2022 | 2.760 | 3.000 | 2.695 | 2.930 | 160,126 | +0.32(+12.26%) |
Mar 08, 2022 | 2.710 | 2.825 | 2.510 | 2.610 | 142,669 | -0.11(-4.04%) |
Mar 07, 2022 | 2.790 | 2.815 | 2.650 | 2.720 | 260,091 | -0.08(-2.86%) |
Mar 04, 2022 | 2.870 | 2.905 | 2.660 | 2.800 | 100,864 | +0.00(+0.00%) |
Mar 03, 2022 | 3.250 | 3.250 | 2.755 | 2.800 | 122,000 | -0.59(-17.40%) |
Mar 02, 2022 | 3.370 | 3.560 | 3.230 | 3.390 | 69,005 | +0.08(+2.42%) |
Mar 01, 2022 | 3.301 | 3.730 | 3.216 | 3.310 | 159,076 | +0.12(+3.76%) |
Feb 28, 2022 | 3.250 | 3.390 | 3.160 | 3.190 | 304,019 | -0.14(-4.20%) |
Feb 25, 2022 | 3.490 | 3.530 | 3.310 | 3.330 | 50,706 | -0.13(-3.76%) |
Feb 24, 2022 | 3.200 | 3.490 | 3.200 | 3.460 | 77,290 | +0.10(+2.98%) |
Feb 23, 2022 | 3.370 | 3.450 | 3.150 | 3.360 | 161,015 | +0.03(+0.90%) |
Feb 22, 2022 | 3.540 | 3.540 | 3.270 | 3.330 | 89,098 | -0.14(-4.03%) |
Feb 18, 2022 | 3.470 | 0 | -0.09(-2.53%) | |||
Feb 17, 2022 | 3.780 | 3.880 | 3.470 | 3.560 | 106,712 | -0.20(-5.32%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.630 | 3.760 | 77,512 | -0.15(-3.84%) |
Feb 15, 2022 | 3.790 | 3.960 | 3.630 | 3.910 | 47,254 | +0.20(+5.39%) |
Feb 14, 2022 | 3.820 | 3.940 | 3.600 | 3.710 | 225,259 | -0.16(-4.13%) |
Feb 11, 2022 | 3.630 | 3.980 | 3.580 | 3.870 | 225,409 | +0.25(+6.91%) |
Feb 10, 2022 | 3.970 | 4.070 | 3.430 | 3.620 | 430,825 | -0.47(-11.49%) |
Feb 09, 2022 | 3.060 | 4.110 | 3.060 | 4.090 | 1,653,441 | +1.04(+34.10%) |
Feb 08, 2022 | 3.240 | 3.300 | 3.010 | 3.050 | 121,216 | -0.17(-5.28%) |
Feb 07, 2022 | 3.000 | 3.370 | 3.000 | 3.220 | 623,728 | +0.17(+5.57%) |
Feb 04, 2022 | 2.820 | 3.135 | 2.790 | 3.050 | 165,607 | +0.16(+5.54%) |
Feb 03, 2022 | 3.030 | 2.820 | 2.890 | 319,266 | -0.09(-3.02%) | |
Feb 02, 2022 | 3.500 | 3.500 | 2.970 | 2.980 | 184,876 | -0.50(-14.37%) |
Feb 01, 2022 | 3.640 | 3.650 | 3.450 | 3.480 | 551,788 | -0.07(-1.97%) |
Jan 31, 2022 | 3.400 | 3.550 | 425,066 | +0.16(+4.72%) | ||
Jan 28, 2022 | 3.330 | 3.430 | 3.000 | 3.390 | 1,268,411 | +0.07(+2.11%) |
Jan 27, 2022 | 3.570 | 3.640 | 3.200 | 3.320 | 262,095 | -0.17(-4.87%) |
Jan 26, 2022 | 3.700 | 3.800 | 3.460 | 3.490 | 685,927 | -0.23(-6.18%) |
Jan 25, 2022 | 4.240 | 4.410 | 3.710 | 3.720 | 504,717 | -0.62(-14.29%) |
Jan 24, 2022 | 4.220 | 4.470 | 3.910 | 4.340 | 116,406 | +0.02(+0.46%) |
Jan 21, 2022 | 4.340 | 4.530 | 4.030 | 4.320 | 220,100 | -0.13(-2.92%) |
Jan 20, 2022 | 4.570 | 4.910 | 4.430 | 4.450 | 87,848 | -0.02(-0.45%) |
Jan 19, 2022 | 4.500 | 4.600 | 4.300 | 4.470 | 70,694 | +0.03(+0.68%) |
Jan 18, 2022 | 4.500 | 4.625 | 4.390 | 4.440 | 55,097 | -0.15(-3.27%) |
Jan 14, 2022 | 4.590 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.110 | 5.110 | 4.500 | 4.630 | 269,146 | -0.37(-7.40%) |
Jan 12, 2022 | 5.080 | 5.270 | 4.960 | 5.000 | 69,919 | -0.15(-2.91%) |
Jan 11, 2022 | 4.760 | 5.350 | 4.720 | 5.150 | 92,072 | +0.34(+7.07%) |
Jan 10, 2022 | 4.730 | 4.970 | 4.500 | 4.810 | 137,282 | +0.06(+1.26%) |
Jan 07, 2022 | 5.060 | 5.133 | 4.681 | 4.750 | 149,577 | -0.31(-6.13%) |
Jan 06, 2022 | 4.650 | 5.680 | 4.650 | 5.060 | 691,397 | +0.42(+9.05%) |
Jan 05, 2022 | 5.240 | 5.480 | 4.640 | 4.640 | 574,966 | -0.56(-10.77%) |
Jan 04, 2022 | 5.530 | 5.660 | 5.070 | 5.200 | 228,262 | -0.32(-5.80%) |