Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.890 | 4.030 | 3.390 | 3.490 | 99,336 | -0.50(-12.53%) |
Mar 30, 2022 | 4.200 | 4.200 | 3.900 | 3.990 | 55,287 | -0.11(-2.68%) |
Mar 29, 2022 | 4.340 | 4.340 | 3.920 | 4.100 | 171,665 | -0.15(-3.53%) |
Mar 28, 2022 | 3.810 | 5.000 | 3.808 | 4.250 | 675,082 | +0.46(+12.14%) |
Mar 25, 2022 | 3.700 | 4.000 | 3.700 | 3.790 | 44,454 | -0.00(-0.00%) |
Mar 24, 2022 | 3.810 | 4.030 | 3.668 | 3.790 | 38,501 | -0.03(-0.78%) |
Mar 23, 2022 | 3.850 | 4.101 | 3.610 | 3.820 | 201,111 | -0.06(-1.42%) |
Mar 22, 2022 | 3.590 | 4.190 | 3.520 | 3.875 | 363,795 | +0.27(+7.34%) |
Mar 21, 2022 | 3.640 | 3.680 | 3.530 | 3.610 | 7,480 | -0.07(-1.90%) |
Mar 18, 2022 | 3.770 | 3.770 | 3.523 | 3.680 | 18,845 | -0.05(-1.34%) |
Mar 17, 2022 | 3.420 | 3.770 | 3.390 | 3.730 | 25,726 | +0.22(+6.27%) |
Mar 16, 2022 | 3.440 | 3.550 | 3.333 | 3.510 | 15,152 | +0.12(+3.54%) |
Mar 15, 2022 | 2.800 | 3.500 | 2.800 | 3.390 | 127,227 | +0.61(+21.94%) |
Mar 14, 2022 | 2.950 | 2.950 | 2.760 | 2.780 | 20,269 | -0.14(-4.79%) |
Mar 11, 2022 | 2.910 | 3.052 | 2.900 | 2.920 | 28,288 | +0.01(+0.50%) |
Mar 10, 2022 | 2.860 | 2.906 | 2.750 | 2.906 | 15,765 | +0.03(+0.89%) |
Mar 09, 2022 | 2.809 | 2.920 | 2.800 | 2.880 | 19,200 | +0.12(+4.35%) |
Mar 08, 2022 | 2.750 | 2.780 | 2.650 | 2.760 | 19,824 | -0.02(-0.72%) |
Mar 07, 2022 | 2.840 | 2.950 | 2.683 | 2.780 | 25,828 | -0.06(-2.11%) |
Mar 04, 2022 | 2.750 | 2.900 | 2.750 | 2.840 | 6,409 | +0.09(+3.27%) |
Mar 03, 2022 | 2.860 | 2.910 | 2.750 | 2.750 | 13,223 | -0.17(-5.82%) |
Mar 02, 2022 | 2.770 | 2.970 | 2.740 | 2.920 | 52,913 | +0.17(+6.18%) |
Mar 01, 2022 | 2.700 | 2.970 | 2.670 | 2.750 | 61,449 | +0.25(+10.22%) |
Feb 28, 2022 | 2.500 | 2.590 | 2.450 | 2.495 | 110,793 | -0.00(-0.12%) |
Feb 25, 2022 | 2.482 | 2.500 | 2.400 | 2.498 | 11,314 | -0.02(-0.87%) |
Feb 24, 2022 | 2.450 | 2.520 | 2.290 | 2.520 | 34,624 | -0.03(-1.18%) |
Feb 23, 2022 | 2.580 | 2.630 | 2.500 | 2.550 | 7,473 | +0.03(+1.19%) |
Feb 22, 2022 | 2.620 | 2.620 | 2.480 | 2.520 | 13,720 | -0.09(-3.45%) |
Feb 18, 2022 | 2.610 | 0 | -0.30(-10.31%) | |||
Feb 17, 2022 | 2.970 | 3.010 | 2.845 | 2.910 | 14,905 | -0.16(-5.21%) |
Feb 16, 2022 | 3.040 | 3.100 | 2.960 | 3.070 | 8,583 | +0.06(+1.99%) |
Feb 15, 2022 | 2.980 | 3.060 | 2.900 | 3.010 | 16,371 | +0.03(+1.01%) |
Feb 14, 2022 | 3.050 | 3.060 | 2.940 | 2.980 | 14,699 | -0.09(-2.93%) |
Feb 11, 2022 | 3.170 | 3.170 | 3.000 | 3.070 | 18,382 | -0.10(-3.15%) |
Feb 10, 2022 | 3.000 | 3.190 | 2.970 | 3.170 | 114,824 | +0.21(+7.09%) |
Feb 09, 2022 | 3.030 | 3.030 | 2.960 | 2.960 | 14,853 | -0.10(-3.27%) |
Feb 08, 2022 | 2.990 | 3.060 | 2.934 | 3.060 | 13,351 | +0.07(+2.34%) |
Feb 07, 2022 | 3.038 | 3.038 | 2.940 | 2.990 | 10,279 | -0.01(-0.33%) |
Feb 04, 2022 | 2.940 | 3.050 | 2.940 | 3.000 | 10,705 | -0.07(-2.28%) |
Feb 03, 2022 | 3.080 | 2.920 | 3.070 | 6,298 | -0.02(-0.65%) | |
Feb 02, 2022 | 3.030 | 3.090 | 3.000 | 3.090 | 4,569 | +0.06(+1.98%) |
Feb 01, 2022 | 3.030 | 3.100 | 2.975 | 3.030 | 13,116 | -0.01(-0.33%) |
Jan 31, 2022 | 2.880 | 3.050 | 2.880 | 3.040 | 14,017 | +0.21(+7.42%) |
Jan 28, 2022 | 2.930 | 2.940 | 2.800 | 2.830 | 11,580 | -0.07(-2.58%) |
Jan 27, 2022 | 2.990 | 3.020 | 2.887 | 2.905 | 11,371 | -0.09(-2.84%) |
Jan 26, 2022 | 2.970 | 3.091 | 2.870 | 2.990 | 51,468 | +0.01(+0.34%) |
Jan 25, 2022 | 2.760 | 2.980 | 2.740 | 2.980 | 11,446 | +0.16(+5.67%) |
Jan 24, 2022 | 2.870 | 2.870 | 2.650 | 2.820 | 52,575 | +0.05(+1.81%) |
Jan 21, 2022 | 3.050 | 3.089 | 2.760 | 2.770 | 48,119 | -0.32(-10.36%) |
Jan 20, 2022 | 3.120 | 3.190 | 3.090 | 3.090 | 25,039 | -0.06(-1.75%) |
Jan 19, 2022 | 3.310 | 3.310 | 3.100 | 3.145 | 15,904 | -0.17(-4.98%) |
Jan 18, 2022 | 3.570 | 3.610 | 3.250 | 3.310 | 28,630 | -0.26(-7.28%) |
Jan 14, 2022 | 3.570 | 0 | -0.15(-4.03%) | |||
Jan 13, 2022 | 3.660 | 3.730 | 3.620 | 3.720 | 10,860 | -0.02(-0.53%) |
Jan 12, 2022 | 3.690 | 3.760 | 3.660 | 3.740 | 14,748 | -0.01(-0.27%) |
Jan 11, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 15,851 | +0.13(+3.59%) |
Jan 10, 2022 | 3.640 | 3.700 | 3.535 | 3.620 | 27,304 | -0.07(-2.03%) |
Jan 07, 2022 | 3.660 | 3.790 | 3.624 | 3.695 | 16,833 | +0.07(+2.07%) |
Jan 06, 2022 | 3.740 | 3.840 | 3.520 | 3.620 | 57,900 | -0.18(-4.74%) |
Jan 05, 2022 | 3.960 | 4.060 | 3.800 | 3.800 | 66,305 | -0.14(-3.55%) |
Jan 04, 2022 | 4.270 | 4.270 | 3.820 | 3.940 | 534,808 | -0.25(-5.97%) |