Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.960 | 1.978 | 1.880 | 1.930 | 2,885,551 | -0.02(-1.03%) |
Mar 30, 2022 | 2.000 | 2.070 | 1.950 | 1.950 | 2,860,973 | -0.03(-1.52%) |
Mar 29, 2022 | 1.910 | 2.040 | 1.910 | 1.980 | 3,595,254 | -0.02(-1.00%) |
Mar 28, 2022 | 2.050 | 2.130 | 1.930 | 2.000 | 3,790,682 | -0.05(-2.44%) |
Mar 25, 2022 | 2.190 | 2.220 | 2.010 | 2.050 | 4,028,211 | -0.16(-7.24%) |
Mar 24, 2022 | 2.240 | 2.255 | 2.145 | 2.210 | 2,312,263 | -0.03(-1.34%) |
Mar 23, 2022 | 2.170 | 2.370 | 2.160 | 2.240 | 3,409,955 | +0.02(+0.90%) |
Mar 22, 2022 | 2.250 | 2.315 | 2.215 | 2.220 | 4,749,707 | +0.01(+0.45%) |
Mar 21, 2022 | 2.340 | 2.360 | 2.160 | 2.210 | 5,900,151 | -0.04(-1.78%) |
Mar 18, 2022 | 2.280 | 2.390 | 2.210 | 2.250 | 30,038,340 | -0.02(-0.88%) |
Mar 17, 2022 | 2.080 | 2.330 | 2.060 | 2.270 | 7,266,579 | +0.16(+7.58%) |
Mar 16, 2022 | 2.190 | 2.270 | 2.030 | 2.110 | 8,460,950 | +0.03(+1.44%) |
Mar 15, 2022 | 1.980 | 2.185 | 1.972 | 2.080 | 3,812,637 | +0.13(+6.67%) |
Mar 14, 2022 | 2.060 | 2.160 | 1.930 | 1.950 | 4,873,111 | -0.10(-4.88%) |
Mar 11, 2022 | 2.300 | 2.390 | 2.050 | 2.050 | 4,033,225 | -0.21(-9.29%) |
Mar 10, 2022 | 2.130 | 2.360 | 2.260 | 5,889,426 | +0.06(+2.73%) | |
Mar 09, 2022 | 1.980 | 2.410 | 1.950 | 2.200 | 9,656,319 | +0.38(+20.88%) |
Mar 08, 2022 | 1.830 | 2.040 | 1.790 | 1.820 | 10,086,458 | +0.03(+1.68%) |
Mar 07, 2022 | 2.040 | 2.080 | 1.725 | 1.790 | 13,195,632 | -0.29(-13.94%) |
Mar 04, 2022 | 2.140 | 2.320 | 1.940 | 2.080 | 11,287,876 | -0.12(-5.45%) |
Mar 03, 2022 | 2.110 | 2.420 | 2.040 | 2.200 | 16,963,292 | -0.31(-12.35%) |
Mar 02, 2022 | 2.350 | 3.010 | 2.300 | 2.510 | 14,627,905 | -0.61(-19.55%) |
Mar 01, 2022 | 3.330 | 3.360 | 3.100 | 3.120 | 5,609,968 | -0.20(-6.02%) |
Feb 28, 2022 | 3.290 | 3.450 | 3.240 | 3.320 | 3,753,142 | -0.04(-1.19%) |
Feb 25, 2022 | 3.490 | 3.505 | 3.360 | 3.360 | 2,981,860 | -0.09(-2.61%) |
Feb 24, 2022 | 3.070 | 3.490 | 3.050 | 3.450 | 3,512,510 | +0.09(+2.68%) |
Feb 23, 2022 | 3.350 | 3.545 | 3.310 | 3.360 | 3,646,056 | +0.06(+1.82%) |
Feb 22, 2022 | 3.500 | 3.500 | 3.270 | 3.300 | 4,531,635 | -0.25(-7.04%) |
Feb 18, 2022 | 3.550 | 0 | -0.02(-0.56%) | |||
Feb 17, 2022 | 3.670 | 3.770 | 3.410 | 3.570 | 3,701,573 | -0.18(-4.80%) |
Feb 16, 2022 | 3.400 | 3.920 | 3.370 | 3.750 | 7,533,165 | +0.19(+5.34%) |
Feb 15, 2022 | 3.000 | 3.650 | 3.000 | 3.560 | 9,546,588 | +0.60(+20.27%) |
Feb 14, 2022 | 3.850 | 3.850 | 2.680 | 2.960 | 14,835,918 | -0.86(-22.51%) |
Feb 11, 2022 | 3.800 | 3.942 | 3.700 | 3.820 | 3,699,687 | +0.00(+0.00%) |
Feb 10, 2022 | 3.660 | 4.060 | 3.550 | 3.820 | 5,272,528 | +0.16(+4.37%) |
Feb 09, 2022 | 3.560 | 3.809 | 3.440 | 3.660 | 5,557,017 | +0.11(+3.10%) |
Feb 08, 2022 | 3.050 | 3.590 | 3.010 | 3.550 | 7,632,057 | +0.48(+15.64%) |
Feb 07, 2022 | 2.800 | 3.090 | 2.800 | 3.070 | 5,109,392 | +0.29(+10.43%) |
Feb 04, 2022 | 2.700 | 2.860 | 2.630 | 2.780 | 2,873,550 | +0.08(+2.96%) |
Feb 03, 2022 | 2.730 | 2.700 | 2,591,342 | -0.08(-2.88%) | ||
Feb 02, 2022 | 2.940 | 2.960 | 2.695 | 2.780 | 3,186,174 | -0.16(-5.44%) |
Feb 01, 2022 | 2.820 | 2.945 | 2.670 | 2.940 | 4,523,940 | +0.16(+5.76%) |
Jan 31, 2022 | 2.650 | 2.780 | 3,247,128 | +0.12(+4.51%) | ||
Jan 28, 2022 | 2.520 | 2.690 | 2.510 | 2.660 | 3,267,542 | +0.12(+4.72%) |
Jan 27, 2022 | 2.740 | 2.745 | 2.470 | 2.540 | 3,561,867 | -0.15(-5.58%) |
Jan 26, 2022 | 2.840 | 2.895 | 2.680 | 2.690 | 1,995,890 | -0.13(-4.61%) |
Jan 25, 2022 | 2.740 | 2.885 | 2.720 | 2.820 | 2,581,918 | +0.00(+0.00%) |
Jan 24, 2022 | 2.600 | 2.830 | 2.440 | 2.820 | 3,964,421 | +0.12(+4.44%) |
Jan 21, 2022 | 2.740 | 2.779 | 2.620 | 2.700 | 3,200,816 | -0.07(-2.53%) |
Jan 20, 2022 | 2.800 | 2.985 | 2.745 | 2.770 | 2,766,347 | -0.03(-1.07%) |
Jan 19, 2022 | 2.910 | 2.930 | 2.800 | 2.800 | 1,562,998 | -0.07(-2.44%) |
Jan 18, 2022 | 2.970 | 3.025 | 2.870 | 2.870 | 1,895,086 | -0.13(-4.33%) |
Jan 14, 2022 | 3.000 | 0 | +0.01(+0.33%) | |||
Jan 13, 2022 | 3.160 | 3.160 | 2.950 | 2.990 | 1,741,322 | -0.14(-4.47%) |
Jan 12, 2022 | 3.250 | 3.350 | 3.120 | 3.130 | 2,364,491 | -0.08(-2.49%) |
Jan 11, 2022 | 3.070 | 3.280 | 3.040 | 3.210 | 4,883,775 | +0.12(+3.88%) |
Jan 10, 2022 | 2.950 | 3.090 | 2.820 | 3.090 | 3,484,391 | +0.14(+4.75%) |
Jan 07, 2022 | 3.030 | 3.050 | 2.910 | 2.950 | 3,692,726 | -0.13(-4.22%) |
Jan 06, 2022 | 3.230 | 3.290 | 3.060 | 3.080 | 5,548,255 | -0.14(-4.35%) |
Jan 05, 2022 | 3.500 | 3.520 | 3.150 | 3.220 | 4,153,544 | -0.28(-8.00%) |
Jan 04, 2022 | 3.730 | 3.765 | 3.470 | 3.500 | 2,280,829 | -0.22(-5.91%) |