Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.840 | 2.890 | 2.750 | 2.870 | 559,124 | +0.10(+3.61%) |
Mar 30, 2022 | 2.710 | 2.870 | 2.660 | 2.770 | 621,196 | +0.10(+3.75%) |
Mar 29, 2022 | 2.790 | 2.810 | 2.633 | 2.670 | 938,904 | -0.07(-2.55%) |
Mar 28, 2022 | 2.650 | 2.760 | 2.620 | 2.740 | 499,818 | +0.14(+5.38%) |
Mar 25, 2022 | 2.980 | 2.990 | 2.560 | 2.600 | 1,401,276 | -0.36(-12.16%) |
Mar 24, 2022 | 2.950 | 3.030 | 2.864 | 2.960 | 843,319 | +0.12(+4.23%) |
Mar 23, 2022 | 2.740 | 2.950 | 2.738 | 2.840 | 815,438 | +0.12(+4.41%) |
Mar 22, 2022 | 2.750 | 2.962 | 2.710 | 2.720 | 1,016,716 | +0.00(+0.00%) |
Mar 21, 2022 | 2.800 | 2.880 | 2.670 | 2.720 | 1,186,959 | -0.01(-0.37%) |
Mar 18, 2022 | 2.710 | 2.890 | 2.650 | 2.730 | 1,149,180 | +0.01(+0.37%) |
Mar 17, 2022 | 2.550 | 2.770 | 2.470 | 2.720 | 1,026,519 | +0.20(+7.94%) |
Mar 16, 2022 | 2.370 | 2.540 | 2.360 | 2.520 | 475,099 | +0.17(+7.23%) |
Mar 15, 2022 | 2.210 | 2.410 | 2.150 | 2.350 | 686,155 | +0.18(+8.29%) |
Mar 14, 2022 | 2.440 | 2.570 | 2.160 | 2.170 | 943,161 | -0.25(-10.33%) |
Mar 11, 2022 | 2.640 | 2.650 | 2.360 | 2.420 | 535,549 | -0.06(-2.42%) |
Mar 10, 2022 | 2.600 | 2.603 | 2.470 | 2.480 | 449,225 | -0.12(-4.62%) |
Mar 09, 2022 | 2.220 | 2.650 | 2.185 | 2.600 | 1,413,594 | +0.42(+19.27%) |
Mar 08, 2022 | 2.220 | 2.250 | 2.095 | 2.180 | 583,079 | -0.09(-3.96%) |
Mar 07, 2022 | 2.180 | 2.320 | 2.160 | 2.270 | 454,364 | +0.08(+3.65%) |
Mar 04, 2022 | 2.260 | 2.315 | 2.180 | 2.190 | 381,821 | -0.10(-4.58%) |
Mar 03, 2022 | 2.320 | 2.350 | 2.250 | 2.295 | 325,096 | -0.02(-1.08%) |
Mar 02, 2022 | 2.190 | 2.350 | 2.160 | 2.320 | 279,229 | +0.12(+5.45%) |
Mar 01, 2022 | 2.300 | 2.330 | 2.200 | 2.200 | 469,904 | -0.10(-4.35%) |
Feb 28, 2022 | 2.290 | 2.430 | 2.260 | 2.300 | 469,542 | -0.07(-2.95%) |
Feb 25, 2022 | 2.290 | 2.440 | 2.360 | 2.370 | 493,705 | +0.09(+3.95%) |
Feb 24, 2022 | 2.180 | 2.305 | 2.080 | 2.280 | 615,870 | -0.02(-0.87%) |
Feb 23, 2022 | 2.410 | 2.470 | 2.288 | 2.300 | 306,076 | -0.08(-3.36%) |
Feb 22, 2022 | 2.440 | 2.500 | 2.380 | 2.380 | 513,212 | -0.10(-4.03%) |
Feb 18, 2022 | 2.480 | 0 | -0.10(-3.88%) | |||
Feb 17, 2022 | 2.350 | 2.610 | 2.350 | 2.580 | 651,261 | +0.21(+8.86%) |
Feb 16, 2022 | 2.430 | 2.472 | 2.300 | 2.370 | 758,042 | -0.07(-2.87%) |
Feb 15, 2022 | 2.550 | 2.660 | 2.370 | 2.440 | 854,081 | -0.11(-4.31%) |
Feb 14, 2022 | 2.550 | 2.600 | 2.450 | 2.550 | 570,757 | +0.03(+1.19%) |
Feb 11, 2022 | 2.690 | 2.720 | 2.500 | 2.520 | 597,741 | -0.14(-5.26%) |
Feb 10, 2022 | 2.740 | 2.855 | 2.620 | 2.660 | 735,215 | -0.08(-2.92%) |
Feb 09, 2022 | 2.700 | 2.810 | 2.670 | 2.740 | 528,647 | +0.10(+3.79%) |
Feb 08, 2022 | 2.660 | 2.710 | 2.550 | 2.640 | 462,731 | -0.01(-0.38%) |
Feb 07, 2022 | 2.670 | 2.750 | 2.630 | 2.650 | 583,723 | +0.03(+1.15%) |
Feb 04, 2022 | 2.390 | 2.680 | 2.360 | 2.620 | 776,763 | +0.21(+8.71%) |
Feb 03, 2022 | 2.480 | 2.380 | 2.410 | 605,737 | -0.14(-5.49%) | |
Feb 02, 2022 | 2.670 | 2.680 | 2.470 | 2.550 | 699,333 | -0.09(-3.41%) |
Feb 01, 2022 | 2.550 | 2.740 | 2.490 | 2.640 | 754,229 | +0.05(+1.93%) |
Jan 31, 2022 | 2.330 | 2.590 | 2.590 | 1,152,612 | +0.30(+13.10%) | |
Jan 28, 2022 | 2.330 | 2.400 | 2.170 | 2.290 | 937,949 | -0.05(-2.14%) |
Jan 27, 2022 | 2.260 | 2.420 | 2.220 | 2.340 | 890,823 | +0.06(+2.63%) |
Jan 26, 2022 | 2.200 | 2.430 | 2.181 | 2.280 | 1,746,597 | +0.15(+7.04%) |
Jan 25, 2022 | 2.140 | 2.250 | 2.100 | 2.130 | 551,170 | -0.06(-2.74%) |
Jan 24, 2022 | 2.000 | 2.250 | 1.950 | 2.190 | 1,323,070 | +0.13(+6.31%) |
Jan 21, 2022 | 2.130 | 2.215 | 2.009 | 2.060 | 1,087,450 | -0.14(-6.36%) |
Jan 20, 2022 | 2.120 | 2.330 | 2.090 | 2.200 | 653,634 | +0.05(+2.33%) |
Jan 19, 2022 | 2.110 | 2.250 | 2.090 | 2.150 | 1,140,529 | +0.01(+0.47%) |
Jan 18, 2022 | 2.190 | 2.300 | 2.130 | 2.140 | 962,317 | -0.19(-8.15%) |
Jan 14, 2022 | 2.330 | 0 | -0.07(-2.92%) | |||
Jan 13, 2022 | 2.680 | 2.680 | 2.370 | 2.400 | 918,153 | -0.25(-9.43%) |
Jan 12, 2022 | 2.880 | 2.880 | 2.630 | 2.650 | 842,291 | -0.18(-6.36%) |
Jan 11, 2022 | 2.990 | 3.060 | 2.830 | 2.830 | 1,162,016 | -0.17(-5.67%) |
Jan 10, 2022 | 2.730 | 3.060 | 2.560 | 3.000 | 2,276,801 | +0.29(+10.70%) |
Jan 07, 2022 | 2.440 | 2.820 | 2.420 | 2.710 | 2,168,855 | +0.30(+12.40%) |
Jan 06, 2022 | 2.460 | 2.580 | 2.370 | 2.411 | 564,973 | -0.04(-1.59%) |
Jan 05, 2022 | 2.600 | 2.620 | 2.361 | 2.450 | 943,742 | -0.16(-6.13%) |
Jan 04, 2022 | 2.650 | 2.720 | 2.465 | 2.610 | 1,282,523 | -0.04(-1.51%) |