Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.180 | 2.200 | 1.916 | 2.020 | 86,113 | -0.14(-6.48%) |
Mar 30, 2022 | 2.100 | 2.180 | 2.060 | 2.160 | 9,216 | +0.04(+1.89%) |
Mar 29, 2022 | 2.080 | 2.180 | 2.080 | 2.120 | 10,977 | +0.04(+1.92%) |
Mar 28, 2022 | 2.180 | 2.180 | 1.952 | 2.080 | 18,344 | -0.06(-2.80%) |
Mar 25, 2022 | 2.120 | 2.160 | 2.080 | 2.140 | 14,003 | +0.05(+2.17%) |
Mar 24, 2022 | 2.080 | 2.140 | 2.001 | 2.095 | 6,406 | +0.03(+1.68%) |
Mar 23, 2022 | 1.940 | 2.180 | 1.940 | 2.060 | 16,371 | -0.10(-4.63%) |
Mar 22, 2022 | 2.040 | 2.200 | 1.920 | 2.160 | 38,415 | +0.20(+10.11%) |
Mar 21, 2022 | 1.900 | 2.060 | 1.900 | 1.962 | 4,384 | +0.00(+0.08%) |
Mar 18, 2022 | 1.920 | 2.040 | 1.920 | 1.960 | 9,748 | +0.04(+1.89%) |
Mar 17, 2022 | 1.900 | 1.968 | 1.875 | 1.924 | 2,089 | +0.04(+2.32%) |
Mar 16, 2022 | 1.880 | 1.976 | 1.854 | 1.880 | 20,039 | +0.02(+1.08%) |
Mar 15, 2022 | 1.840 | 1.880 | 1.802 | 1.860 | 9,460 | +0.06(+3.08%) |
Mar 14, 2022 | 1.875 | 1.875 | 1.800 | 1.804 | 14,167 | +0.00(+0.18%) |
Mar 11, 2022 | 1.857 | 1.874 | 1.801 | 1.801 | 8,321 | -0.03(-1.61%) |
Mar 10, 2022 | 1.870 | 1.870 | 1.800 | 1.831 | 6,257 | -0.04(-2.01%) |
Mar 09, 2022 | 1.900 | 1.900 | 1.807 | 1.868 | 7,771 | -0.01(-0.63%) |
Mar 08, 2022 | 1.720 | 1.880 | 1.705 | 1.880 | 11,557 | +0.17(+9.94%) |
Mar 07, 2022 | 1.860 | 1.880 | 1.704 | 1.710 | 14,632 | -0.15(-7.86%) |
Mar 04, 2022 | 1.754 | 1.856 | 1.754 | 1.856 | 7,435 | +0.02(+0.86%) |
Mar 03, 2022 | 1.840 | 1.876 | 1.840 | 1.840 | 8,985 | -0.01(-0.42%) |
Mar 02, 2022 | 1.804 | 1.893 | 1.803 | 1.848 | 7,085 | +0.04(+2.43%) |
Mar 01, 2022 | 1.866 | 1.926 | 1.804 | 1.804 | 8,399 | -0.06(-3.01%) |
Feb 28, 2022 | 1.880 | 2.000 | 1.836 | 1.860 | 8,643 | +0.01(+0.43%) |
Feb 25, 2022 | 1.820 | 1.949 | 1.802 | 1.852 | 5,142 | -0.06(-2.98%) |
Feb 24, 2022 | 1.800 | 1.953 | 1.622 | 1.909 | 12,305 | +0.04(+2.06%) |
Feb 23, 2022 | 1.980 | 1.980 | 1.846 | 1.870 | 16,484 | -0.01(-0.75%) |
Feb 22, 2022 | 2.060 | 2.060 | 1.884 | 1.884 | 14,838 | -0.16(-7.63%) |
Feb 18, 2022 | 2.040 | 0 | +0.09(+4.60%) | |||
Feb 17, 2022 | 2.020 | 2.020 | 1.950 | 1.950 | 19,849 | -0.04(-2.01%) |
Feb 16, 2022 | 1.960 | 2.080 | 1.960 | 1.990 | 8,561 | -0.05(-2.30%) |
Feb 15, 2022 | 2.060 | 2.060 | 2.018 | 2.037 | 5,445 | -0.02(-1.12%) |
Feb 14, 2022 | 2.000 | 2.127 | 1.967 | 2.060 | 9,027 | +0.06(+3.03%) |
Feb 11, 2022 | 1.980 | 2.007 | 1.920 | 1.999 | 31,602 | +0.02(+0.99%) |
Feb 10, 2022 | 2.000 | 2.020 | 1.959 | 1.980 | 17,359 | -0.00(-0.01%) |
Feb 09, 2022 | 1.980 | 2.080 | 1.980 | 1.980 | 9,027 | -0.06(-2.94%) |
Feb 08, 2022 | 2.020 | 2.080 | 1.980 | 2.040 | 45,000 | +0.00(+0.15%) |
Feb 07, 2022 | 2.000 | 2.060 | 2.000 | 2.037 | 12,090 | -0.00(-0.15%) |
Feb 04, 2022 | 2.040 | 2.080 | 2.020 | 2.040 | 9,190 | +0.00(+0.00%) |
Feb 03, 2022 | 1.980 | 2.080 | 2.040 | 22,394 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.260 | 2.280 | 2.020 | 2.040 | 80,171 | -0.12(-5.56%) |
Feb 01, 2022 | 2.120 | 2.260 | 2.040 | 2.160 | 123,785 | +0.12(+5.88%) |
Jan 31, 2022 | 2.000 | 2.040 | 284,991 | +0.12(+6.29%) | ||
Jan 28, 2022 | 1.800 | 1.919 | 1.770 | 1.919 | 17,242 | +0.12(+6.71%) |
Jan 27, 2022 | 1.820 | 1.875 | 1.799 | 1.799 | 48,417 | -0.03(-1.50%) |
Jan 26, 2022 | 1.920 | 1.920 | 1.820 | 1.826 | 22,507 | -0.03(-1.83%) |
Jan 25, 2022 | 1.780 | 1.880 | 1.770 | 1.860 | 59,072 | +0.08(+4.25%) |
Jan 24, 2022 | 1.660 | 1.873 | 1.640 | 1.784 | 58,755 | +0.12(+7.47%) |
Jan 21, 2022 | 1.640 | 1.700 | 1.630 | 1.660 | 48,162 | +0.05(+3.43%) |
Jan 20, 2022 | 1.740 | 1.740 | 1.603 | 1.605 | 16,627 | -0.09(-5.57%) |
Jan 19, 2022 | 1.716 | 1.736 | 1.600 | 1.700 | 53,793 | -0.00(-0.01%) |
Jan 18, 2022 | 1.540 | 1.760 | 1.544 | 1.700 | 79,014 | +0.08(+4.83%) |
Jan 14, 2022 | 1.622 | 0 | +0.14(+9.42%) | |||
Jan 13, 2022 | 1.640 | 1.640 | 1.472 | 1.482 | 106,651 | -0.15(-9.30%) |
Jan 12, 2022 | 1.632 | 1.790 | 1.570 | 1.634 | 249,487 | -0.01(-0.35%) |
Jan 11, 2022 | 1.581 | 1.660 | 1.543 | 1.640 | 8,606 | +0.04(+2.49%) |
Jan 10, 2022 | 1.862 | 1.862 | 1.511 | 1.600 | 82,551 | -0.14(-8.04%) |
Jan 07, 2022 | 1.938 | 1.938 | 1.700 | 1.740 | 46,242 | -0.10(-5.60%) |
Jan 06, 2022 | 1.931 | 1.948 | 1.840 | 1.843 | 14,858 | -0.06(-3.00%) |
Jan 05, 2022 | 1.976 | 1.980 | 1.860 | 1.900 | 52,410 | -0.08(-3.86%) |
Jan 04, 2022 | 2.000 | 2.040 | 1.962 | 1.976 | 19,370 | -0.06(-3.13%) |