Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.030 | 3.030 | 2.840 | 2.870 | 591,848 | -0.17(-5.59%) |
Mar 30, 2022 | 2.990 | 3.150 | 2.900 | 3.040 | 3,328,501 | +0.05(+1.67%) |
Mar 29, 2022 | 2.900 | 3.060 | 2.890 | 2.990 | 798,343 | +0.14(+4.91%) |
Mar 28, 2022 | 2.830 | 2.980 | 2.790 | 2.850 | 902,149 | +0.03(+1.06%) |
Mar 25, 2022 | 2.850 | 2.940 | 2.770 | 2.820 | 1,012,934 | -0.11(-3.75%) |
Mar 24, 2022 | 3.160 | 3.274 | 2.750 | 2.930 | 3,526,927 | -0.47(-13.82%) |
Mar 23, 2022 | 3.480 | 3.590 | 3.365 | 3.400 | 241,169 | -0.10(-2.86%) |
Mar 22, 2022 | 3.590 | 3.660 | 3.470 | 3.500 | 233,117 | -0.08(-2.23%) |
Mar 21, 2022 | 3.510 | 3.605 | 3.340 | 3.580 | 267,362 | +0.06(+1.70%) |
Mar 18, 2022 | 3.360 | 3.660 | 3.350 | 3.520 | 405,181 | +0.10(+2.92%) |
Mar 17, 2022 | 3.220 | 3.430 | 3.170 | 3.420 | 327,855 | +0.13(+3.95%) |
Mar 16, 2022 | 3.170 | 3.300 | 3.000 | 3.290 | 347,388 | +0.19(+6.13%) |
Mar 15, 2022 | 2.840 | 3.100 | 2.700 | 3.100 | 463,637 | +0.34(+12.32%) |
Mar 14, 2022 | 3.100 | 3.115 | 2.750 | 2.760 | 377,224 | -0.26(-8.61%) |
Mar 11, 2022 | 3.320 | 3.350 | 2.928 | 3.020 | 332,978 | -0.29(-8.76%) |
Mar 10, 2022 | 3.540 | 3.577 | 3.230 | 3.310 | 399,660 | -0.23(-6.50%) |
Mar 09, 2022 | 3.690 | 3.700 | 3.310 | 3.540 | 621,184 | -0.32(-8.29%) |
Mar 08, 2022 | 4.100 | 4.350 | 3.490 | 3.860 | 4,628,583 | +0.39(+11.24%) |
Mar 07, 2022 | 2.700 | 3.980 | 2.700 | 3.470 | 3,390,960 | +0.77(+28.52%) |
Mar 04, 2022 | 3.030 | 3.080 | 2.630 | 2.700 | 316,698 | -0.33(-10.89%) |
Mar 03, 2022 | 3.160 | 3.250 | 3.030 | 3.030 | 84,982 | -0.13(-4.11%) |
Mar 02, 2022 | 3.240 | 3.260 | 3.160 | 3.160 | 65,787 | -0.05(-1.56%) |
Mar 01, 2022 | 3.180 | 3.360 | 3.120 | 3.210 | 84,570 | +0.03(+0.94%) |
Feb 28, 2022 | 3.030 | 3.380 | 3.030 | 3.180 | 314,644 | +0.11(+3.58%) |
Feb 25, 2022 | 3.110 | 3.100 | 3.000 | 3.070 | 62,125 | -0.05(-1.60%) |
Feb 24, 2022 | 2.700 | 3.150 | 2.711 | 3.120 | 153,220 | +0.19(+6.48%) |
Feb 23, 2022 | 2.970 | 3.100 | 2.890 | 2.930 | 101,656 | +0.02(+0.69%) |
Feb 22, 2022 | 3.160 | 3.250 | 2.910 | 2.910 | 236,062 | -0.42(-12.61%) |
Feb 18, 2022 | 3.330 | 0 | -0.05(-1.48%) | |||
Feb 17, 2022 | 3.440 | 3.570 | 3.380 | 3.380 | 79,859 | -0.14(-3.98%) |
Feb 16, 2022 | 3.550 | 3.565 | 3.420 | 3.520 | 71,059 | -0.07(-1.95%) |
Feb 15, 2022 | 3.290 | 3.620 | 3.275 | 3.590 | 192,976 | +0.36(+11.15%) |
Feb 14, 2022 | 3.270 | 3.360 | 3.190 | 3.230 | 81,308 | -0.04(-1.22%) |
Feb 11, 2022 | 3.460 | 3.570 | 3.230 | 3.270 | 141,282 | -0.20(-5.76%) |
Feb 10, 2022 | 3.410 | 3.620 | 3.310 | 3.470 | 217,480 | -0.02(-0.57%) |
Feb 09, 2022 | 3.310 | 3.550 | 3.310 | 3.490 | 234,044 | +0.23(+7.06%) |
Feb 08, 2022 | 3.150 | 3.268 | 3.150 | 3.260 | 99,038 | +0.10(+3.16%) |
Feb 07, 2022 | 3.090 | 3.270 | 3.061 | 3.160 | 143,563 | +0.06(+1.94%) |
Feb 04, 2022 | 2.800 | 3.130 | 2.790 | 3.100 | 261,409 | +0.27(+9.54%) |
Feb 03, 2022 | 2.800 | 2.830 | 54,013 | -0.10(-3.41%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.920 | 2.930 | 244,784 | -0.20(-6.39%) |
Feb 01, 2022 | 2.900 | 3.170 | 2.870 | 3.130 | 216,198 | +0.25(+8.68%) |
Jan 31, 2022 | 2.700 | 2.880 | 208,619 | +0.17(+6.27%) | ||
Jan 28, 2022 | 2.680 | 2.730 | 2.550 | 2.710 | 115,413 | +0.02(+0.74%) |
Jan 27, 2022 | 2.980 | 2.980 | 2.610 | 2.690 | 167,430 | -0.21(-7.24%) |
Jan 26, 2022 | 2.950 | 3.050 | 2.850 | 2.900 | 149,902 | +0.05(+1.75%) |
Jan 25, 2022 | 2.850 | 2.950 | 2.800 | 2.850 | 88,855 | -0.09(-3.06%) |
Jan 24, 2022 | 2.630 | 2.950 | 2.430 | 2.940 | 483,758 | +0.23(+8.49%) |
Jan 21, 2022 | 2.890 | 2.910 | 2.680 | 2.710 | 309,316 | -0.25(-8.29%) |
Jan 20, 2022 | 3.040 | 3.189 | 2.940 | 2.955 | 181,197 | -0.07(-2.48%) |
Jan 19, 2022 | 3.310 | 3.340 | 3.020 | 3.030 | 267,831 | -0.26(-7.90%) |
Jan 18, 2022 | 3.400 | 3.500 | 3.250 | 3.290 | 214,900 | -0.13(-3.80%) |
Jan 14, 2022 | 3.420 | 0 | +0.03(+0.88%) | |||
Jan 13, 2022 | 3.500 | 3.530 | 3.380 | 3.390 | 186,229 | -0.07(-2.02%) |
Jan 12, 2022 | 3.570 | 3.570 | 3.430 | 3.460 | 139,586 | -0.05(-1.42%) |
Jan 11, 2022 | 3.420 | 3.620 | 3.400 | 3.510 | 171,216 | +0.10(+2.93%) |
Jan 10, 2022 | 3.400 | 3.498 | 3.335 | 3.410 | 188,419 | +0.01(+0.29%) |
Jan 07, 2022 | 3.420 | 3.550 | 3.330 | 3.400 | 194,029 | -0.01(-0.29%) |
Jan 06, 2022 | 3.440 | 3.560 | 3.270 | 3.410 | 251,669 | -0.06(-1.73%) |
Jan 05, 2022 | 3.700 | 3.760 | 3.370 | 3.470 | 344,123 | -0.24(-6.47%) |
Jan 04, 2022 | 4.000 | 4.000 | 3.630 | 3.710 | 400,958 | -0.22(-5.60%) |