Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.490 | 2.510 | 2.170 | 2.170 | 2,280,025 | -0.14(-6.06%) |
Mar 30, 2022 | 2.380 | 2.440 | 2.300 | 2.310 | 296,508 | -0.09(-3.75%) |
Mar 29, 2022 | 2.480 | 2.488 | 2.380 | 2.400 | 303,990 | -0.06(-2.44%) |
Mar 28, 2022 | 2.460 | 2.480 | 2.380 | 2.460 | 261,014 | +0.06(+2.50%) |
Mar 25, 2022 | 2.460 | 2.570 | 2.360 | 2.400 | 425,960 | -0.02(-0.83%) |
Mar 24, 2022 | 2.380 | 2.610 | 2.360 | 2.420 | 1,335,819 | +0.16(+7.08%) |
Mar 23, 2022 | 2.390 | 2.420 | 2.225 | 2.260 | 459,989 | -0.12(-5.04%) |
Mar 22, 2022 | 2.400 | 2.430 | 2.300 | 2.380 | 452,478 | -0.02(-0.83%) |
Mar 21, 2022 | 2.370 | 2.460 | 2.350 | 2.400 | 357,310 | -0.04(-1.64%) |
Mar 18, 2022 | 2.270 | 2.449 | 2.240 | 2.440 | 593,876 | +0.04(+1.67%) |
Mar 17, 2022 | 2.110 | 2.500 | 2.110 | 2.400 | 852,044 | +0.22(+10.09%) |
Mar 16, 2022 | 2.160 | 2.250 | 2.145 | 2.180 | 308,813 | +0.06(+2.83%) |
Mar 15, 2022 | 2.020 | 2.199 | 2.020 | 2.120 | 230,559 | +0.11(+5.47%) |
Mar 14, 2022 | 2.180 | 2.200 | 2.010 | 2.010 | 291,853 | -0.20(-9.05%) |
Mar 11, 2022 | 2.160 | 2.220 | 2.120 | 2.210 | 248,016 | +0.05(+2.31%) |
Mar 10, 2022 | 2.220 | 2.250 | 2.100 | 2.160 | 390,180 | -0.07(-3.14%) |
Mar 09, 2022 | 2.190 | 2.290 | 2.180 | 2.230 | 383,860 | +0.06(+2.76%) |
Mar 08, 2022 | 2.100 | 2.220 | 2.050 | 2.170 | 202,567 | +0.12(+5.85%) |
Mar 07, 2022 | 2.140 | 2.190 | 2.050 | 2.050 | 363,612 | -0.13(-5.96%) |
Mar 04, 2022 | 2.170 | 2.240 | 2.140 | 2.180 | 281,014 | -0.03(-1.36%) |
Mar 03, 2022 | 2.170 | 2.290 | 2.160 | 2.210 | 309,689 | +0.06(+2.79%) |
Mar 02, 2022 | 2.270 | 2.298 | 2.110 | 2.150 | 294,205 | -0.13(-5.70%) |
Mar 01, 2022 | 2.230 | 2.350 | 2.210 | 2.280 | 388,070 | +0.05(+2.24%) |
Feb 28, 2022 | 2.110 | 2.250 | 2.055 | 2.230 | 329,936 | +0.20(+9.85%) |
Feb 25, 2022 | 2.070 | 2.120 | 2.010 | 2.030 | 324,269 | -0.05(-2.40%) |
Feb 24, 2022 | 1.860 | 2.150 | 1.820 | 2.080 | 864,759 | +0.08(+4.00%) |
Feb 23, 2022 | 2.080 | 2.170 | 2.000 | 2.000 | 225,297 | -0.07(-3.38%) |
Feb 22, 2022 | 2.190 | 2.200 | 2.000 | 2.070 | 517,067 | -0.16(-7.17%) |
Feb 18, 2022 | 2.230 | 0 | -0.08(-3.46%) | |||
Feb 17, 2022 | 2.290 | 2.380 | 2.280 | 2.310 | 332,287 | +0.01(+0.43%) |
Feb 16, 2022 | 2.340 | 2.390 | 2.275 | 2.300 | 245,488 | -0.07(-2.95%) |
Feb 15, 2022 | 2.240 | 2.390 | 2.240 | 2.370 | 405,860 | +0.16(+7.24%) |
Feb 14, 2022 | 2.290 | 2.350 | 2.200 | 2.210 | 354,488 | -0.10(-4.33%) |
Feb 11, 2022 | 2.430 | 2.500 | 2.290 | 2.310 | 508,879 | -0.12(-4.94%) |
Feb 10, 2022 | 2.380 | 2.550 | 2.350 | 2.430 | 443,643 | -0.01(-0.41%) |
Feb 09, 2022 | 2.380 | 2.460 | 2.320 | 2.440 | 512,967 | +0.10(+4.27%) |
Feb 08, 2022 | 2.300 | 2.340 | 2.200 | 2.340 | 391,495 | +0.07(+3.08%) |
Feb 07, 2022 | 2.190 | 2.390 | 2.190 | 2.270 | 619,190 | +0.04(+1.79%) |
Feb 04, 2022 | 2.190 | 2.232 | 2.140 | 2.230 | 417,160 | +0.01(+0.45%) |
Feb 03, 2022 | 2.170 | 2.220 | 260,625 | +0.01(+0.45%) | ||
Feb 02, 2022 | 2.250 | 2.250 | 2.140 | 2.210 | 338,457 | -0.01(-0.45%) |
Feb 01, 2022 | 2.310 | 2.310 | 2.090 | 2.220 | 525,628 | -0.03(-1.33%) |
Jan 31, 2022 | 1.960 | 2.360 | 2.250 | 693,373 | +0.28(+14.21%) | |
Jan 28, 2022 | 2.030 | 2.070 | 1.920 | 1.970 | 490,269 | -0.07(-3.43%) |
Jan 27, 2022 | 2.080 | 2.139 | 1.990 | 2.040 | 435,915 | +0.00(+0.00%) |
Jan 26, 2022 | 2.130 | 2.195 | 2.000 | 2.040 | 807,880 | -0.05(-2.39%) |
Jan 25, 2022 | 1.930 | 2.120 | 1.920 | 2.090 | 688,739 | +0.11(+5.56%) |
Jan 24, 2022 | 2.000 | 2.070 | 1.770 | 1.980 | 1,650,978 | -0.04(-1.98%) |
Jan 21, 2022 | 2.200 | 2.220 | 2.010 | 2.020 | 1,158,974 | -0.24(-10.62%) |
Jan 20, 2022 | 2.480 | 2.510 | 2.250 | 2.260 | 801,229 | -0.18(-7.38%) |
Jan 19, 2022 | 2.740 | 2.785 | 2.420 | 2.440 | 862,931 | -0.25(-9.29%) |
Jan 18, 2022 | 2.570 | 2.850 | 2.570 | 2.690 | 845,938 | -0.06(-2.18%) |
Jan 14, 2022 | 2.750 | 0 | +0.10(+3.77%) | |||
Jan 13, 2022 | 2.650 | 2.710 | 2.600 | 2.650 | 360,999 | +0.00(+0.00%) |
Jan 12, 2022 | 2.640 | 2.780 | 2.639 | 2.650 | 547,326 | -0.02(-0.75%) |
Jan 11, 2022 | 2.530 | 2.760 | 2.520 | 2.670 | 680,264 | +0.17(+6.80%) |
Jan 10, 2022 | 2.690 | 2.735 | 2.450 | 2.500 | 1,248,429 | -0.22(-8.09%) |
Jan 07, 2022 | 2.780 | 2.840 | 2.700 | 2.720 | 822,385 | -0.10(-3.55%) |
Jan 06, 2022 | 2.780 | 2.870 | 2.750 | 2.820 | 734,792 | +0.07(+2.55%) |
Jan 05, 2022 | 3.020 | 3.040 | 2.740 | 2.750 | 1,187,108 | -0.30(-9.84%) |
Jan 04, 2022 | 2.950 | 3.120 | 2.810 | 3.050 | 1,630,523 | +0.20(+7.02%) |