Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.520 | 2.560 | 2.430 | 2.460 | 40,771 | +0.02(+0.82%) |
Mar 30, 2022 | 2.570 | 2.650 | 2.400 | 2.440 | 115,678 | +0.05(+2.09%) |
Mar 29, 2022 | 2.490 | 2.510 | 2.350 | 2.390 | 137,954 | +0.03(+1.27%) |
Mar 28, 2022 | 2.190 | 2.460 | 2.130 | 2.360 | 201,683 | +0.23(+10.80%) |
Mar 25, 2022 | 2.000 | 2.200 | 1.890 | 2.130 | 121,229 | +0.10(+4.93%) |
Mar 24, 2022 | 1.900 | 2.050 | 1.900 | 2.030 | 139,670 | +0.17(+9.14%) |
Mar 23, 2022 | 1.840 | 1.905 | 1.810 | 1.860 | 48,356 | +0.03(+1.64%) |
Mar 22, 2022 | 1.830 | 1.880 | 1.810 | 1.830 | 37,328 | +0.04(+2.23%) |
Mar 21, 2022 | 1.800 | 1.862 | 1.750 | 1.790 | 52,745 | +0.05(+2.87%) |
Mar 18, 2022 | 1.880 | 1.880 | 1.740 | 1.740 | 58,953 | -0.06(-3.33%) |
Mar 17, 2022 | 1.780 | 1.900 | 1.710 | 1.800 | 261,806 | +0.00(+0.00%) |
Mar 16, 2022 | 1.700 | 1.840 | 1.700 | 1.800 | 60,197 | +0.08(+4.65%) |
Mar 15, 2022 | 1.850 | 1.865 | 1.700 | 1.720 | 55,885 | -0.08(-4.44%) |
Mar 14, 2022 | 1.760 | 1.880 | 1.640 | 1.800 | 59,754 | +0.10(+5.88%) |
Mar 11, 2022 | 1.800 | 1.850 | 1.700 | 1.700 | 45,208 | -0.13(-7.10%) |
Mar 10, 2022 | 1.755 | 1.949 | 1.725 | 1.830 | 94,700 | +0.08(+4.57%) |
Mar 09, 2022 | 1.860 | 1.860 | 1.730 | 1.750 | 83,835 | +0.00(+0.00%) |
Mar 08, 2022 | 1.700 | 1.810 | 1.650 | 1.750 | 54,178 | +0.02(+1.16%) |
Mar 07, 2022 | 1.900 | 1.930 | 1.720 | 1.730 | 156,267 | -0.17(-8.95%) |
Mar 04, 2022 | 1.920 | 1.925 | 1.808 | 1.900 | 139,720 | -0.05(-2.56%) |
Mar 03, 2022 | 1.910 | 1.980 | 1.890 | 1.950 | 14,205 | +0.02(+1.04%) |
Mar 02, 2022 | 1.920 | 1.980 | 1.860 | 1.930 | 50,422 | +0.01(+0.52%) |
Mar 01, 2022 | 1.930 | 1.968 | 1.860 | 1.920 | 15,781 | -0.01(-0.52%) |
Feb 28, 2022 | 1.940 | 2.018 | 1.870 | 1.930 | 64,875 | -0.04(-2.03%) |
Feb 25, 2022 | 1.940 | 1.980 | 1.900 | 1.970 | 76,264 | +0.06(+3.14%) |
Feb 24, 2022 | 1.710 | 1.910 | 1.600 | 1.910 | 180,191 | +0.10(+5.52%) |
Feb 23, 2022 | 1.810 | 1.850 | 1.730 | 1.810 | 17,019 | +0.00(+0.00%) |
Feb 22, 2022 | 1.800 | 1.840 | 1.782 | 1.810 | 33,725 | -0.04(-2.16%) |
Feb 18, 2022 | 1.850 | 0 | -0.12(-6.09%) | |||
Feb 17, 2022 | 2.040 | 2.070 | 1.880 | 1.970 | 209,694 | -0.07(-3.43%) |
Feb 16, 2022 | 1.740 | 2.050 | 1.740 | 2.040 | 160,839 | +0.26(+14.61%) |
Feb 15, 2022 | 1.700 | 1.800 | 1.693 | 1.780 | 92,190 | +0.10(+5.95%) |
Feb 14, 2022 | 1.690 | 1.770 | 1.670 | 1.680 | 64,621 | -0.03(-1.75%) |
Feb 11, 2022 | 1.750 | 1.800 | 1.670 | 1.710 | 66,057 | -0.03(-1.72%) |
Feb 10, 2022 | 1.700 | 1.890 | 1.700 | 1.740 | 97,233 | -0.02(-1.14%) |
Feb 09, 2022 | 1.770 | 1.800 | 1.697 | 1.760 | 165,702 | -0.02(-1.12%) |
Feb 08, 2022 | 1.720 | 1.800 | 1.720 | 1.780 | 51,945 | +0.04(+2.30%) |
Feb 07, 2022 | 1.800 | 1.800 | 1.710 | 1.740 | 72,232 | -0.06(-3.33%) |
Feb 04, 2022 | 1.620 | 1.800 | 1.600 | 1.800 | 93,915 | +0.15(+9.09%) |
Feb 03, 2022 | 1.690 | 1.650 | 66,137 | -0.08(-4.62%) | ||
Feb 02, 2022 | 1.820 | 1.820 | 1.670 | 1.730 | 115,553 | -0.06(-3.35%) |
Feb 01, 2022 | 1.750 | 1.840 | 1.700 | 1.790 | 150,721 | +0.10(+5.92%) |
Jan 31, 2022 | 1.650 | 1.690 | 159,750 | +0.05(+3.05%) | ||
Jan 28, 2022 | 1.640 | 1.680 | 1.530 | 1.640 | 151,225 | +0.03(+1.86%) |
Jan 27, 2022 | 1.730 | 1.780 | 1.580 | 1.610 | 281,752 | -0.12(-6.94%) |
Jan 26, 2022 | 1.860 | 1.860 | 1.680 | 1.730 | 287,130 | -0.12(-6.49%) |
Jan 25, 2022 | 1.760 | 1.920 | 1.760 | 1.850 | 456,535 | -0.03(-1.60%) |
Jan 24, 2022 | 1.860 | 2.080 | 1.740 | 1.880 | 3,481,887 | +0.15(+8.67%) |
Jan 21, 2022 | 1.840 | 1.850 | 1.720 | 1.730 | 161,352 | -0.15(-7.98%) |
Jan 20, 2022 | 1.850 | 2.070 | 1.840 | 1.880 | 232,711 | +0.00(+0.00%) |
Jan 19, 2022 | 1.860 | 1.960 | 1.739 | 1.880 | 250,875 | +0.00(+0.00%) |
Jan 18, 2022 | 1.960 | 2.010 | 1.860 | 1.880 | 259,109 | -0.15(-7.39%) |
Jan 14, 2022 | 2.030 | 0 | -0.12(-5.58%) | |||
Jan 13, 2022 | 2.300 | 2.300 | 2.040 | 2.150 | 806,366 | -0.21(-8.90%) |
Jan 12, 2022 | 2.710 | 2.744 | 2.340 | 2.360 | 945,885 | -0.43(-15.41%) |
Jan 11, 2022 | 2.860 | 2.930 | 2.670 | 2.790 | 1,897,270 | -0.18(-6.06%) |
Jan 10, 2022 | 3.540 | 3.630 | 2.740 | 2.970 | 24,790,048 | +0.00(+0.00%) |
Jan 07, 2022 | 2.760 | 3.050 | 2.760 | 2.970 | 183,599 | +0.17(+6.07%) |
Jan 06, 2022 | 2.910 | 2.910 | 2.660 | 2.800 | 52,781 | -0.09(-3.11%) |
Jan 05, 2022 | 3.080 | 3.140 | 2.830 | 2.890 | 74,504 | -0.12(-3.99%) |
Jan 04, 2022 | 3.080 | 3.250 | 2.990 | 3.010 | 234,809 | +0.11(+3.79%) |