Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.160 | 2.170 | 2.047 | 2.110 | 123,446 | -0.04(-1.86%) |
Mar 30, 2022 | 2.150 | 2.190 | 2.110 | 2.150 | 49,940 | +0.03(+1.42%) |
Mar 29, 2022 | 1.940 | 2.140 | 1.940 | 2.120 | 28,609 | +0.12(+5.99%) |
Mar 28, 2022 | 2.040 | 2.080 | 1.950 | 2.000 | 77,929 | -0.05(-2.52%) |
Mar 25, 2022 | 2.156 | 2.159 | 2.000 | 2.052 | 62,018 | -0.07(-3.21%) |
Mar 24, 2022 | 2.000 | 2.120 | 1.950 | 2.120 | 106,883 | +0.17(+8.72%) |
Mar 23, 2022 | 1.905 | 1.950 | 1.850 | 1.950 | 64,653 | +0.05(+2.63%) |
Mar 22, 2022 | 1.830 | 1.950 | 1.830 | 1.900 | 45,734 | -0.02(-1.04%) |
Mar 21, 2022 | 1.930 | 1.980 | 1.885 | 1.920 | 47,316 | -0.06(-3.03%) |
Mar 18, 2022 | 1.870 | 1.980 | 1.870 | 1.980 | 22,729 | +0.07(+3.66%) |
Mar 17, 2022 | 1.800 | 1.910 | 1.800 | 1.910 | 24,912 | +0.06(+3.24%) |
Mar 16, 2022 | 1.870 | 1.885 | 1.752 | 1.850 | 31,328 | +0.15(+8.80%) |
Mar 15, 2022 | 1.650 | 1.750 | 1.640 | 1.700 | 30,389 | +0.05(+3.06%) |
Mar 14, 2022 | 1.640 | 1.840 | 1.580 | 1.650 | 58,908 | -0.02(-1.20%) |
Mar 11, 2022 | 1.790 | 1.790 | 1.650 | 1.670 | 69,049 | -0.07(-3.75%) |
Mar 10, 2022 | 1.840 | 1.840 | 1.660 | 1.735 | 71,053 | -0.00(-0.29%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.633 | 1.740 | 82,175 | +0.11(+6.75%) |
Mar 08, 2022 | 1.600 | 1.680 | 1.510 | 1.630 | 112,617 | +0.07(+4.49%) |
Mar 07, 2022 | 1.630 | 1.679 | 1.480 | 1.560 | 106,941 | -0.12(-7.14%) |
Mar 04, 2022 | 1.748 | 1.754 | 1.670 | 1.680 | 76,346 | -0.11(-5.92%) |
Mar 03, 2022 | 1.850 | 1.900 | 1.770 | 1.786 | 39,140 | -0.08(-4.51%) |
Mar 02, 2022 | 1.770 | 1.882 | 1.770 | 1.870 | 30,485 | +0.06(+3.31%) |
Mar 01, 2022 | 1.919 | 1.919 | 1.770 | 1.810 | 60,793 | -0.08(-4.23%) |
Feb 28, 2022 | 1.840 | 2.010 | 1.790 | 1.890 | 168,275 | +0.04(+2.16%) |
Feb 25, 2022 | 1.820 | 1.860 | 1.780 | 1.850 | 53,015 | +0.02(+1.20%) |
Feb 24, 2022 | 1.500 | 1.829 | 1.400 | 1.828 | 236,944 | +0.14(+8.17%) |
Feb 23, 2022 | 1.880 | 1.880 | 1.690 | 1.690 | 263,261 | -0.16(-8.65%) |
Feb 22, 2022 | 1.940 | 2.000 | 1.760 | 1.850 | 282,652 | -0.17(-8.42%) |
Feb 18, 2022 | 2.020 | 0 | -0.08(-3.80%) | |||
Feb 17, 2022 | 2.110 | 2.249 | 2.038 | 2.100 | 93,517 | -0.16(-7.08%) |
Feb 16, 2022 | 2.300 | 2.335 | 2.200 | 2.260 | 68,747 | -0.05(-2.17%) |
Feb 15, 2022 | 2.120 | 2.310 | 2.060 | 2.310 | 75,441 | +0.19(+8.96%) |
Feb 14, 2022 | 2.260 | 2.400 | 2.108 | 2.120 | 139,146 | -0.19(-8.22%) |
Feb 11, 2022 | 2.345 | 2.425 | 2.250 | 2.310 | 29,612 | -0.04(-1.71%) |
Feb 10, 2022 | 2.420 | 2.500 | 2.326 | 2.350 | 22,596 | -0.14(-5.66%) |
Feb 09, 2022 | 2.415 | 2.517 | 2.365 | 2.491 | 60,317 | +0.13(+5.55%) |
Feb 08, 2022 | 2.490 | 2.490 | 2.292 | 2.360 | 37,852 | +0.04(+1.72%) |
Feb 07, 2022 | 2.333 | 2.360 | 2.270 | 2.320 | 41,406 | +0.04(+1.98%) |
Feb 04, 2022 | 2.250 | 2.320 | 2.220 | 2.275 | 57,395 | +0.02(+0.66%) |
Feb 03, 2022 | 2.300 | 2.250 | 2.260 | 194,202 | -0.11(-4.64%) | |
Feb 02, 2022 | 2.460 | 2.520 | 2.360 | 2.370 | 50,440 | -0.09(-3.66%) |
Feb 01, 2022 | 2.500 | 2.515 | 2.350 | 2.460 | 72,937 | +0.02(+0.82%) |
Jan 31, 2022 | 2.440 | 2.440 | 147,725 | +0.00(+0.00%) | ||
Jan 28, 2022 | 2.400 | 2.444 | 2.300 | 2.440 | 113,759 | +0.04(+1.67%) |
Jan 27, 2022 | 2.500 | 2.500 | 2.380 | 2.400 | 161,940 | -0.10(-4.00%) |
Jan 26, 2022 | 2.500 | 2.600 | 2.485 | 2.500 | 44,733 | +0.00(+0.00%) |
Jan 25, 2022 | 2.490 | 2.520 | 2.370 | 2.500 | 42,974 | +0.01(+0.40%) |
Jan 24, 2022 | 2.550 | 2.660 | 2.330 | 2.490 | 239,742 | -0.06(-2.35%) |
Jan 21, 2022 | 2.780 | 2.780 | 2.510 | 2.550 | 217,101 | -0.25(-8.92%) |
Jan 20, 2022 | 2.754 | 2.885 | 2.737 | 2.800 | 112,776 | +0.06(+2.18%) |
Jan 19, 2022 | 2.650 | 2.900 | 2.650 | 2.740 | 97,204 | -0.01(-0.36%) |
Jan 18, 2022 | 3.010 | 3.010 | 2.730 | 2.750 | 128,978 | -0.26(-8.55%) |
Jan 14, 2022 | 3.007 | 0 | -0.00(-0.10%) | |||
Jan 13, 2022 | 3.300 | 3.300 | 2.980 | 3.010 | 208,167 | -0.20(-6.23%) |
Jan 12, 2022 | 2.950 | 3.240 | 2.920 | 3.210 | 268,663 | +0.31(+10.69%) |
Jan 11, 2022 | 2.769 | 2.900 | 2.696 | 2.900 | 191,463 | +0.23(+8.75%) |
Jan 10, 2022 | 2.640 | 2.750 | 2.560 | 2.667 | 79,674 | +0.01(+0.25%) |
Jan 07, 2022 | 2.600 | 2.737 | 2.530 | 2.660 | 114,710 | +0.25(+10.31%) |
Jan 06, 2022 | 2.535 | 2.535 | 2.401 | 2.411 | 68,819 | -0.11(-4.31%) |
Jan 05, 2022 | 2.540 | 2.700 | 2.500 | 2.520 | 138,070 | -0.05(-1.95%) |
Jan 04, 2022 | 2.430 | 2.600 | 2.430 | 2.570 | 58,219 | +0.14(+5.76%) |