Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.030 | 2.130 | 1.830 | 1.890 | 1,213,075 | -0.08(-4.06%) |
Mar 30, 2022 | 1.930 | 2.180 | 1.900 | 1.970 | 1,769,121 | +0.06(+3.14%) |
Mar 29, 2022 | 1.840 | 1.950 | 1.780 | 1.910 | 1,194,531 | +0.11(+6.11%) |
Mar 28, 2022 | 1.790 | 1.900 | 1.770 | 1.800 | 1,287,000 | +0.05(+2.86%) |
Mar 25, 2022 | 1.870 | 1.870 | 1.720 | 1.750 | 616,451 | -0.05(-2.78%) |
Mar 24, 2022 | 1.840 | 1.880 | 1.750 | 1.800 | 410,113 | +0.00(+0.00%) |
Mar 23, 2022 | 1.790 | 1.860 | 1.745 | 1.800 | 741,125 | +0.00(+0.00%) |
Mar 22, 2022 | 1.790 | 1.890 | 1.770 | 1.800 | 1,110,513 | +0.07(+4.05%) |
Mar 21, 2022 | 1.780 | 1.819 | 1.700 | 1.730 | 1,336,799 | +0.00(+0.00%) |
Mar 18, 2022 | 1.640 | 1.830 | 1.640 | 1.730 | 2,197,131 | +0.08(+4.85%) |
Mar 17, 2022 | 1.620 | 1.690 | 1.565 | 1.650 | 1,966,000 | +0.05(+3.12%) |
Mar 16, 2022 | 1.630 | 1.715 | 1.570 | 1.600 | 1,881,067 | -0.01(-0.62%) |
Mar 15, 2022 | 1.540 | 1.660 | 1.500 | 1.610 | 3,191,008 | +0.10(+6.62%) |
Mar 14, 2022 | 1.790 | 1.820 | 1.500 | 1.510 | 2,075,140 | -0.35(-18.82%) |
Mar 11, 2022 | 1.990 | 1.990 | 1.760 | 1.860 | 871,438 | -0.07(-3.63%) |
Mar 10, 2022 | 1.880 | 2.000 | 1.820 | 1.930 | 818,325 | -0.01(-0.52%) |
Mar 09, 2022 | 2.140 | 2.210 | 1.715 | 1.940 | 3,782,041 | -0.12(-5.83%) |
Mar 08, 2022 | 1.990 | 2.140 | 1.940 | 2.060 | 701,954 | +0.06(+3.00%) |
Mar 07, 2022 | 2.100 | 2.150 | 1.950 | 2.000 | 989,839 | -0.11(-5.21%) |
Mar 04, 2022 | 2.240 | 2.330 | 2.100 | 2.110 | 628,951 | -0.17(-7.46%) |
Mar 03, 2022 | 2.410 | 2.440 | 2.230 | 2.280 | 523,348 | -0.11(-4.60%) |
Mar 02, 2022 | 2.500 | 2.530 | 2.380 | 2.390 | 472,713 | -0.11(-4.40%) |
Mar 01, 2022 | 2.580 | 2.650 | 2.460 | 2.500 | 603,170 | +0.00(+0.00%) |
Feb 28, 2022 | 2.750 | 2.750 | 2.420 | 2.500 | 1,546,666 | -0.02(-0.79%) |
Feb 25, 2022 | 2.660 | 2.580 | 2.510 | 2.520 | 565,918 | -0.07(-2.70%) |
Feb 24, 2022 | 2.230 | 2.610 | 2.230 | 2.590 | 1,038,828 | +0.18(+7.47%) |
Feb 23, 2022 | 2.410 | 2.450 | 2.270 | 2.410 | 668,455 | +0.03(+1.26%) |
Feb 22, 2022 | 2.560 | 2.670 | 2.270 | 2.380 | 1,192,238 | -0.20(-7.75%) |
Feb 18, 2022 | 2.580 | 0 | -0.23(-8.19%) | |||
Feb 17, 2022 | 2.860 | 2.860 | 2.770 | 2.810 | 339,722 | -0.13(-4.42%) |
Feb 16, 2022 | 2.950 | 3.030 | 2.790 | 2.940 | 490,536 | -0.03(-1.01%) |
Feb 15, 2022 | 2.820 | 3.000 | 2.670 | 2.970 | 760,370 | +0.26(+9.59%) |
Feb 14, 2022 | 2.690 | 2.850 | 2.630 | 2.710 | 417,606 | +0.02(+0.74%) |
Feb 11, 2022 | 2.980 | 3.060 | 2.660 | 2.690 | 533,174 | -0.26(-8.81%) |
Feb 10, 2022 | 2.950 | 3.150 | 2.910 | 2.950 | 729,372 | +0.01(+0.34%) |
Feb 09, 2022 | 2.750 | 3.000 | 2.730 | 2.940 | 577,519 | +0.22(+8.09%) |
Feb 08, 2022 | 2.640 | 2.820 | 2.600 | 2.720 | 455,726 | +0.08(+3.03%) |
Feb 07, 2022 | 2.670 | 2.820 | 2.620 | 2.640 | 398,949 | +0.00(+0.00%) |
Feb 04, 2022 | 2.600 | 2.650 | 2.500 | 2.640 | 595,977 | +0.09(+3.53%) |
Feb 03, 2022 | 2.700 | 2.540 | 2.550 | 369,117 | -0.23(-8.27%) | |
Feb 02, 2022 | 3.060 | 3.060 | 2.715 | 2.780 | 525,216 | -0.19(-6.40%) |
Feb 01, 2022 | 2.970 | 3.010 | 2.776 | 2.970 | 406,505 | +0.14(+4.95%) |
Jan 31, 2022 | 2.720 | 3.000 | 2.830 | 691,724 | +0.14(+5.20%) | |
Jan 28, 2022 | 2.640 | 2.750 | 2.550 | 2.690 | 338,229 | +0.07(+2.67%) |
Jan 27, 2022 | 2.940 | 2.980 | 2.600 | 2.620 | 579,375 | -0.31(-10.58%) |
Jan 26, 2022 | 2.880 | 3.120 | 2.820 | 2.930 | 450,546 | +0.12(+4.27%) |
Jan 25, 2022 | 2.780 | 2.870 | 2.710 | 2.810 | 493,243 | +0.01(+0.36%) |
Jan 24, 2022 | 2.700 | 2.810 | 2.460 | 2.800 | 925,970 | +0.06(+2.19%) |
Jan 21, 2022 | 2.930 | 2.968 | 2.725 | 2.740 | 671,722 | -0.24(-8.05%) |
Jan 20, 2022 | 2.980 | 3.150 | 2.960 | 2.980 | 487,543 | +0.04(+1.36%) |
Jan 19, 2022 | 3.060 | 3.120 | 2.930 | 2.940 | 434,819 | +0.02(+0.68%) |
Jan 18, 2022 | 3.230 | 3.270 | 2.920 | 2.920 | 665,593 | -0.36(-10.98%) |
Jan 14, 2022 | 3.280 | 0 | +0.02(+0.61%) | |||
Jan 13, 2022 | 3.460 | 3.540 | 3.220 | 3.260 | 646,432 | -0.21(-6.05%) |
Jan 12, 2022 | 3.540 | 3.680 | 3.400 | 3.470 | 806,699 | +0.02(+0.58%) |
Jan 11, 2022 | 3.580 | 3.754 | 3.430 | 3.450 | 1,350,758 | -0.12(-3.36%) |
Jan 10, 2022 | 3.900 | 3.940 | 3.450 | 3.570 | 1,394,019 | -0.35(-8.93%) |
Jan 07, 2022 | 3.950 | 4.128 | 3.790 | 3.920 | 648,924 | -0.03(-0.76%) |
Jan 06, 2022 | 4.310 | 4.330 | 3.900 | 3.950 | 1,218,569 | -0.30(-7.06%) |
Jan 05, 2022 | 4.900 | 4.930 | 4.170 | 4.250 | 970,355 | -0.70(-14.14%) |
Jan 04, 2022 | 4.700 | 5.010 | 4.620 | 4.950 | 783,906 | +0.27(+5.77%) |