Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.400 | 2.435 | 2.300 | 2.310 | 4,737,904 | -0.12(-4.94%) |
Mar 30, 2022 | 2.510 | 2.600 | 2.420 | 2.430 | 3,121,116 | -0.09(-3.57%) |
Mar 29, 2022 | 2.440 | 2.600 | 2.440 | 2.520 | 5,673,703 | +0.09(+3.70%) |
Mar 28, 2022 | 2.330 | 2.450 | 2.330 | 2.430 | 4,416,915 | +0.07(+2.97%) |
Mar 25, 2022 | 2.360 | 2.420 | 2.290 | 2.360 | 3,524,005 | +0.00(+0.00%) |
Mar 24, 2022 | 2.410 | 2.429 | 2.295 | 2.360 | 3,412,406 | -0.02(-0.84%) |
Mar 23, 2022 | 2.390 | 2.489 | 2.370 | 2.380 | 2,085,106 | -0.04(-1.65%) |
Mar 22, 2022 | 2.360 | 2.450 | 2.350 | 2.420 | 1,607,505 | +0.08(+3.42%) |
Mar 21, 2022 | 2.390 | 2.430 | 2.310 | 2.340 | 2,105,734 | -0.07(-2.90%) |
Mar 18, 2022 | 2.380 | 2.455 | 2.330 | 2.410 | 5,213,387 | +0.05(+2.12%) |
Mar 17, 2022 | 2.300 | 2.440 | 2.230 | 2.360 | 3,418,993 | +0.06(+2.61%) |
Mar 16, 2022 | 2.180 | 2.305 | 2.170 | 2.300 | 5,692,545 | +0.17(+7.98%) |
Mar 15, 2022 | 2.100 | 2.215 | 2.100 | 2.130 | 3,780,720 | -0.03(-1.39%) |
Mar 14, 2022 | 2.280 | 2.360 | 2.120 | 2.160 | 4,565,910 | -0.16(-6.90%) |
Mar 11, 2022 | 2.440 | 2.492 | 2.310 | 2.320 | 3,786,627 | -0.12(-4.92%) |
Mar 10, 2022 | 2.410 | 2.485 | 2.350 | 2.440 | 3,812,436 | -0.03(-1.21%) |
Mar 09, 2022 | 2.320 | 2.505 | 2.280 | 2.470 | 4,986,204 | +0.21(+9.29%) |
Mar 08, 2022 | 2.190 | 2.360 | 2.150 | 2.260 | 5,460,861 | +0.07(+3.20%) |
Mar 07, 2022 | 2.280 | 2.310 | 2.175 | 2.190 | 5,553,124 | -0.16(-6.81%) |
Mar 04, 2022 | 2.300 | 2.395 | 2.290 | 2.350 | 5,293,734 | -0.02(-0.84%) |
Mar 03, 2022 | 2.270 | 2.380 | 2.150 | 2.370 | 9,573,285 | +0.10(+4.41%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.170 | 2.270 | 7,941,028 | -0.14(-5.81%) |
Mar 01, 2022 | 2.830 | 2.830 | 2.350 | 2.410 | 15,596,093 | -0.70(-22.51%) |
Feb 28, 2022 | 3.250 | 3.280 | 2.995 | 3.110 | 7,338,968 | -0.14(-4.31%) |
Feb 25, 2022 | 3.100 | 3.270 | 3.095 | 3.250 | 3,972,672 | +0.16(+5.18%) |
Feb 24, 2022 | 2.850 | 3.110 | 2.780 | 3.090 | 3,979,116 | +0.14(+4.75%) |
Feb 23, 2022 | 2.990 | 3.090 | 2.910 | 2.950 | 2,809,998 | -0.06(-1.99%) |
Feb 22, 2022 | 3.020 | 3.100 | 2.960 | 3.010 | 3,449,757 | -0.07(-2.27%) |
Feb 18, 2022 | 3.080 | 0 | -0.02(-0.65%) | |||
Feb 17, 2022 | 3.220 | 3.290 | 3.070 | 3.100 | 2,444,023 | -0.14(-4.32%) |
Feb 16, 2022 | 3.330 | 3.365 | 3.210 | 3.240 | 2,777,168 | -0.07(-2.11%) |
Feb 15, 2022 | 3.150 | 3.330 | 3.150 | 3.310 | 2,686,678 | +0.21(+6.77%) |
Feb 14, 2022 | 3.180 | 3.255 | 3.090 | 3.100 | 3,119,468 | -0.10(-3.13%) |
Feb 11, 2022 | 3.250 | 3.390 | 3.170 | 3.200 | 4,456,665 | -0.15(-4.48%) |
Feb 10, 2022 | 3.290 | 3.490 | 3.250 | 3.350 | 4,378,688 | +0.01(+0.30%) |
Feb 09, 2022 | 3.130 | 3.410 | 3.100 | 3.340 | 4,601,089 | +0.20(+6.37%) |
Feb 08, 2022 | 3.110 | 3.160 | 3.050 | 3.140 | 2,170,208 | +0.00(+0.00%) |
Feb 07, 2022 | 3.100 | 3.240 | 3.060 | 3.140 | 3,744,290 | +0.06(+1.95%) |
Feb 04, 2022 | 3.060 | 3.100 | 2.910 | 3.080 | 4,789,189 | +0.01(+0.33%) |
Feb 03, 2022 | 3.120 | 3.060 | 3.070 | 3,657,969 | -0.12(-3.76%) | |
Feb 02, 2022 | 3.200 | 3.220 | 3.025 | 3.190 | 4,075,585 | -0.02(-0.62%) |
Feb 01, 2022 | 3.230 | 3.310 | 3.145 | 3.210 | 3,203,907 | +0.02(+0.63%) |
Jan 31, 2022 | 3.070 | 3.190 | 3,253,861 | +0.11(+3.57%) | ||
Jan 28, 2022 | 2.960 | 3.090 | 2.890 | 3.080 | 3,656,693 | +0.06(+1.99%) |
Jan 27, 2022 | 3.100 | 3.205 | 2.970 | 3.020 | 4,408,881 | -0.06(-1.95%) |
Jan 26, 2022 | 3.260 | 3.305 | 3.070 | 3.080 | 3,164,419 | -0.10(-3.14%) |
Jan 25, 2022 | 3.150 | 3.240 | 3.020 | 3.180 | 3,396,540 | -0.04(-1.24%) |
Jan 24, 2022 | 3.160 | 3.240 | 2.940 | 3.220 | 6,571,776 | +0.01(+0.31%) |
Jan 21, 2022 | 3.250 | 3.440 | 3.185 | 3.210 | 5,268,608 | -0.11(-3.31%) |
Jan 20, 2022 | 3.350 | 3.570 | 3.300 | 3.320 | 4,500,781 | -0.03(-0.90%) |
Jan 19, 2022 | 3.350 | 3.430 | 3.250 | 3.350 | 4,637,197 | +0.01(+0.30%) |
Jan 18, 2022 | 3.310 | 3.425 | 3.180 | 3.340 | 4,371,649 | +0.07(+2.14%) |
Jan 14, 2022 | 3.270 | 0 | -0.06(-1.80%) | |||
Jan 13, 2022 | 3.600 | 3.600 | 3.305 | 3.330 | 4,812,012 | -0.22(-6.20%) |
Jan 12, 2022 | 3.730 | 3.779 | 3.530 | 3.550 | 3,849,354 | -0.16(-4.31%) |
Jan 11, 2022 | 3.780 | 3.810 | 3.590 | 3.710 | 4,804,283 | -0.05(-1.33%) |
Jan 10, 2022 | 3.580 | 3.770 | 3.510 | 3.760 | 3,582,834 | +0.18(+5.03%) |
Jan 07, 2022 | 3.560 | 3.647 | 3.470 | 3.580 | 1,853,586 | +0.03(+0.85%) |
Jan 06, 2022 | 3.600 | 3.670 | 3.450 | 3.550 | 3,568,484 | -0.04(-1.11%) |
Jan 05, 2022 | 3.710 | 3.865 | 3.450 | 3.590 | 6,010,581 | -0.12(-3.23%) |
Jan 04, 2022 | 3.860 | 3.980 | 3.640 | 3.710 | 4,099,335 | -0.14(-3.64%) |