Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.670 | 2.680 | 2.610 | 2.610 | 194,030 | -0.07(-2.61%) |
Mar 30, 2022 | 2.720 | 2.780 | 2.630 | 2.680 | 184,208 | -0.02(-0.74%) |
Mar 29, 2022 | 2.630 | 2.780 | 2.630 | 2.700 | 153,294 | +0.07(+2.66%) |
Mar 28, 2022 | 2.780 | 2.805 | 2.590 | 2.630 | 287,185 | -0.15(-5.40%) |
Mar 25, 2022 | 2.850 | 2.890 | 2.760 | 2.780 | 145,420 | -0.13(-4.47%) |
Mar 24, 2022 | 2.880 | 2.940 | 2.810 | 2.910 | 130,245 | +0.05(+1.75%) |
Mar 23, 2022 | 2.840 | 2.925 | 2.785 | 2.860 | 159,086 | +0.00(+0.00%) |
Mar 22, 2022 | 2.770 | 2.880 | 2.711 | 2.860 | 177,096 | +0.11(+4.00%) |
Mar 21, 2022 | 2.790 | 2.815 | 2.660 | 2.750 | 263,695 | +0.01(+0.36%) |
Mar 18, 2022 | 2.820 | 2.890 | 2.720 | 2.740 | 388,457 | -0.14(-4.86%) |
Mar 17, 2022 | 2.830 | 2.950 | 2.710 | 2.880 | 2,131,769 | +0.27(+10.34%) |
Mar 16, 2022 | 2.540 | 2.642 | 2.500 | 2.610 | 144,995 | +0.09(+3.57%) |
Mar 15, 2022 | 2.380 | 2.550 | 2.380 | 2.520 | 241,236 | +0.17(+7.23%) |
Mar 14, 2022 | 2.550 | 2.560 | 2.330 | 2.350 | 254,496 | -0.22(-8.56%) |
Mar 11, 2022 | 2.540 | 2.680 | 2.540 | 2.570 | 191,525 | +0.02(+0.78%) |
Mar 10, 2022 | 2.730 | 2.740 | 2.500 | 2.550 | 408,349 | -0.25(-8.93%) |
Mar 09, 2022 | 2.670 | 2.935 | 2.620 | 2.800 | 396,977 | -0.02(-0.71%) |
Mar 08, 2022 | 2.920 | 2.940 | 2.750 | 2.820 | 379,772 | -0.12(-4.08%) |
Mar 07, 2022 | 2.900 | 2.990 | 2.849 | 2.940 | 233,749 | +0.04(+1.38%) |
Mar 04, 2022 | 3.010 | 3.033 | 2.860 | 2.900 | 379,843 | -0.14(-4.61%) |
Mar 03, 2022 | 3.050 | 3.190 | 2.950 | 3.040 | 395,101 | +0.14(+4.83%) |
Mar 02, 2022 | 2.950 | 2.980 | 2.850 | 2.900 | 242,630 | +0.02(+0.69%) |
Mar 01, 2022 | 2.860 | 3.040 | 2.820 | 2.880 | 428,910 | +0.09(+3.23%) |
Feb 28, 2022 | 2.770 | 2.880 | 2.656 | 2.790 | 213,332 | +0.01(+0.36%) |
Feb 25, 2022 | 2.590 | 2.867 | 2.665 | 2.780 | 566,439 | +0.30(+12.10%) |
Feb 24, 2022 | 2.080 | 2.490 | 2.020 | 2.480 | 274,074 | +0.20(+8.77%) |
Feb 23, 2022 | 2.330 | 2.400 | 2.260 | 2.280 | 213,508 | -0.01(-0.44%) |
Feb 22, 2022 | 2.440 | 2.440 | 2.240 | 2.290 | 465,400 | -0.15(-6.15%) |
Feb 18, 2022 | 2.440 | 0 | -0.18(-6.87%) | |||
Feb 17, 2022 | 2.630 | 2.695 | 2.575 | 2.620 | 221,058 | -0.04(-1.50%) |
Feb 16, 2022 | 2.600 | 2.690 | 2.580 | 2.660 | 287,402 | +0.04(+1.53%) |
Feb 15, 2022 | 2.550 | 2.650 | 2.510 | 2.620 | 166,825 | +0.14(+5.65%) |
Feb 14, 2022 | 2.490 | 2.600 | 2.465 | 2.480 | 211,360 | -0.05(-1.98%) |
Feb 11, 2022 | 2.640 | 2.670 | 2.480 | 2.530 | 199,621 | -0.11(-4.17%) |
Feb 10, 2022 | 2.670 | 2.780 | 2.600 | 2.640 | 195,027 | -0.09(-3.30%) |
Feb 09, 2022 | 2.610 | 2.765 | 2.600 | 2.730 | 271,407 | +0.16(+6.23%) |
Feb 08, 2022 | 2.630 | 2.630 | 2.520 | 2.570 | 109,574 | -0.03(-1.15%) |
Feb 07, 2022 | 2.630 | 2.640 | 2.520 | 2.600 | 119,394 | +0.01(+0.39%) |
Feb 04, 2022 | 2.530 | 2.600 | 2.480 | 2.590 | 165,652 | +0.06(+2.37%) |
Feb 03, 2022 | 2.660 | 2.530 | 2.530 | 286,877 | -0.12(-4.53%) | |
Feb 02, 2022 | 2.860 | 2.860 | 2.630 | 2.650 | 250,710 | -0.19(-6.69%) |
Feb 01, 2022 | 2.770 | 2.880 | 2.670 | 2.840 | 306,662 | +0.12(+4.41%) |
Jan 31, 2022 | 2.550 | 2.720 | 259,796 | +0.18(+7.09%) | ||
Jan 28, 2022 | 2.600 | 2.641 | 2.480 | 2.540 | 427,252 | -0.03(-1.17%) |
Jan 27, 2022 | 2.770 | 2.809 | 2.530 | 2.570 | 553,751 | -0.13(-4.81%) |
Jan 26, 2022 | 2.970 | 2.975 | 2.690 | 2.700 | 620,894 | -0.23(-7.85%) |
Jan 25, 2022 | 2.840 | 3.019 | 2.840 | 2.930 | 308,445 | +0.03(+1.03%) |
Jan 24, 2022 | 2.890 | 2.920 | 2.595 | 2.900 | 842,517 | -0.05(-1.69%) |
Jan 21, 2022 | 3.220 | 3.240 | 2.895 | 2.950 | 1,127,659 | -0.35(-10.61%) |
Jan 20, 2022 | 3.450 | 3.540 | 3.300 | 3.300 | 592,354 | -0.15(-4.35%) |
Jan 19, 2022 | 3.550 | 3.590 | 3.440 | 3.450 | 350,630 | -0.11(-3.09%) |
Jan 18, 2022 | 3.650 | 3.650 | 3.520 | 3.560 | 564,216 | -0.13(-3.52%) |
Jan 14, 2022 | 3.690 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 3.900 | 3.900 | 3.660 | 3.670 | 394,747 | -0.23(-5.90%) |
Jan 12, 2022 | 3.950 | 3.990 | 3.880 | 3.900 | 185,953 | -0.05(-1.27%) |
Jan 11, 2022 | 3.810 | 4.090 | 3.800 | 3.950 | 556,255 | +0.10(+2.60%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.700 | 3.850 | 453,819 | -0.01(-0.26%) |
Jan 07, 2022 | 3.900 | 3.930 | 3.830 | 3.860 | 233,203 | -0.02(-0.52%) |
Jan 06, 2022 | 3.920 | 3.940 | 3.740 | 3.880 | 644,989 | -0.04(-0.89%) |
Jan 05, 2022 | 4.060 | 4.240 | 3.900 | 3.915 | 600,186 | -0.17(-4.28%) |
Jan 04, 2022 | 4.280 | 4.280 | 4.045 | 4.090 | 824,990 | -0.17(-3.99%) |