Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.720 | 2.790 | 2.550 | 2.570 | 247,174 | -0.20(-7.22%) |
Mar 30, 2022 | 2.760 | 2.880 | 2.730 | 2.770 | 342,262 | +0.02(+0.73%) |
Mar 29, 2022 | 2.750 | 2.800 | 2.670 | 2.750 | 163,677 | -0.02(-0.72%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.740 | 2.770 | 397,924 | -0.27(-8.88%) |
Mar 25, 2022 | 3.020 | 3.150 | 2.920 | 3.040 | 321,648 | +0.01(+0.33%) |
Mar 24, 2022 | 3.040 | 3.150 | 2.940 | 3.030 | 258,409 | -0.04(-1.30%) |
Mar 23, 2022 | 3.050 | 3.170 | 3.000 | 3.070 | 584,373 | +0.11(+3.72%) |
Mar 22, 2022 | 2.870 | 2.980 | 2.830 | 2.960 | 335,260 | +0.12(+4.23%) |
Mar 21, 2022 | 2.750 | 2.960 | 2.720 | 2.840 | 443,017 | +0.17(+6.37%) |
Mar 18, 2022 | 2.700 | 2.906 | 2.660 | 2.670 | 573,910 | -0.20(-6.97%) |
Mar 17, 2022 | 2.740 | 3.110 | 2.740 | 2.870 | 908,288 | +0.25(+9.54%) |
Mar 16, 2022 | 2.660 | 2.870 | 2.590 | 2.620 | 496,042 | -0.08(-2.96%) |
Mar 15, 2022 | 2.600 | 2.820 | 2.550 | 2.700 | 532,789 | -0.03(-1.10%) |
Mar 14, 2022 | 2.940 | 2.940 | 2.650 | 2.730 | 752,133 | -0.26(-8.70%) |
Mar 11, 2022 | 3.330 | 3.400 | 2.900 | 2.990 | 787,001 | -0.61(-16.94%) |
Mar 10, 2022 | 3.740 | 3.950 | 3.410 | 3.600 | 1,022,535 | -0.03(-0.83%) |
Mar 09, 2022 | 3.320 | 3.940 | 3.280 | 3.630 | 3,295,008 | -0.32(-8.10%) |
Mar 08, 2022 | 6.380 | 6.380 | 3.120 | 3.950 | 7,635,726 | -0.93(-19.06%) |
Mar 07, 2022 | 3.480 | 5.240 | 3.480 | 4.880 | 16,599,496 | +1.48(+43.53%) |
Mar 04, 2022 | 3.120 | 3.590 | 3.080 | 3.400 | 1,816,440 | +0.30(+9.68%) |
Mar 03, 2022 | 3.140 | 3.300 | 2.931 | 3.100 | 335,438 | +0.02(+0.65%) |
Mar 02, 2022 | 3.140 | 3.150 | 2.906 | 3.080 | 254,958 | +0.08(+2.67%) |
Mar 01, 2022 | 2.930 | 3.165 | 2.880 | 3.000 | 222,042 | +0.15(+5.26%) |
Feb 28, 2022 | 2.850 | 2.990 | 2.760 | 2.850 | 212,846 | +0.07(+2.52%) |
Feb 25, 2022 | 2.800 | 2.830 | 2.700 | 2.780 | 67,008 | -0.05(-1.77%) |
Feb 24, 2022 | 2.760 | 3.120 | 2.670 | 2.830 | 906,575 | +0.21(+8.22%) |
Feb 23, 2022 | 2.550 | 2.680 | 2.420 | 2.615 | 202,054 | +0.14(+5.44%) |
Feb 22, 2022 | 2.450 | 2.590 | 2.410 | 2.480 | 253,402 | +0.05(+2.06%) |
Feb 18, 2022 | 2.430 | 0 | -0.06(-2.41%) | |||
Feb 17, 2022 | 2.560 | 2.585 | 2.480 | 2.490 | 31,036 | -0.10(-3.86%) |
Feb 16, 2022 | 2.580 | 2.680 | 2.540 | 2.590 | 72,876 | +0.04(+1.57%) |
Feb 15, 2022 | 2.610 | 2.610 | 2.480 | 2.550 | 114,531 | +0.03(+1.19%) |
Feb 14, 2022 | 2.510 | 2.750 | 2.504 | 2.520 | 179,824 | -0.02(-0.79%) |
Feb 11, 2022 | 2.520 | 2.750 | 2.500 | 2.540 | 370,072 | -0.03(-1.17%) |
Feb 10, 2022 | 2.600 | 2.670 | 2.530 | 2.570 | 34,248 | -0.04(-1.53%) |
Feb 09, 2022 | 2.490 | 2.700 | 2.490 | 2.610 | 31,086 | +0.12(+4.82%) |
Feb 08, 2022 | 2.630 | 2.660 | 2.460 | 2.490 | 107,798 | -0.17(-6.39%) |
Feb 07, 2022 | 2.790 | 2.790 | 2.650 | 2.660 | 38,899 | -0.05(-1.85%) |
Feb 04, 2022 | 2.640 | 2.860 | 2.640 | 2.710 | 195,727 | +0.08(+3.04%) |
Feb 03, 2022 | 2.610 | 2.630 | 85,251 | -0.02(-0.94%) | ||
Feb 02, 2022 | 2.620 | 2.770 | 2.619 | 2.655 | 217,332 | +0.04(+1.72%) |
Feb 01, 2022 | 2.720 | 2.900 | 2.450 | 2.610 | 261,295 | -0.10(-3.69%) |
Jan 31, 2022 | 2.550 | 2.710 | 106,138 | +0.16(+6.27%) | ||
Jan 28, 2022 | 2.720 | 2.950 | 2.410 | 2.550 | 293,247 | -0.10(-3.77%) |
Jan 27, 2022 | 2.640 | 2.920 | 2.560 | 2.650 | 175,192 | +0.01(+0.38%) |
Jan 26, 2022 | 2.650 | 2.780 | 2.640 | 2.640 | 49,690 | +0.01(+0.38%) |
Jan 25, 2022 | 2.620 | 2.730 | 2.510 | 2.630 | 65,363 | -0.05(-1.87%) |
Jan 24, 2022 | 2.590 | 2.680 | 2.500 | 2.680 | 53,649 | +0.07(+2.68%) |
Jan 21, 2022 | 2.820 | 2.937 | 2.560 | 2.610 | 112,034 | -0.18(-6.45%) |
Jan 20, 2022 | 3.040 | 3.240 | 2.790 | 2.790 | 208,778 | -0.15(-5.10%) |
Jan 19, 2022 | 2.890 | 3.070 | 2.850 | 2.940 | 150,227 | +0.10(+3.52%) |
Jan 18, 2022 | 2.870 | 3.090 | 2.770 | 2.840 | 232,671 | +0.01(+0.35%) |
Jan 14, 2022 | 2.830 | 0 | +0.02(+0.71%) | |||
Jan 13, 2022 | 2.850 | 2.910 | 2.780 | 2.810 | 17,233 | -0.03(-1.06%) |
Jan 12, 2022 | 2.830 | 2.980 | 2.790 | 2.840 | 69,515 | +0.05(+1.79%) |
Jan 11, 2022 | 2.760 | 2.860 | 2.740 | 2.790 | 46,993 | -0.03(-1.06%) |
Jan 10, 2022 | 2.830 | 2.850 | 2.730 | 2.820 | 13,570 | -0.02(-0.70%) |
Jan 07, 2022 | 2.880 | 2.930 | 2.800 | 2.840 | 24,410 | +0.01(+0.35%) |
Jan 06, 2022 | 2.720 | 2.890 | 2.720 | 2.830 | 40,640 | +0.05(+1.80%) |
Jan 05, 2022 | 2.940 | 3.020 | 2.750 | 2.780 | 50,482 | -0.11(-3.81%) |
Jan 04, 2022 | 2.920 | 3.000 | 2.800 | 2.890 | 91,385 | -0.06(-2.03%) |