Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.435 | 2.448 | 2.200 | 2.200 | 6,884 | -0.01(-0.45%) |
Mar 30, 2022 | 2.170 | 2.310 | 2.170 | 2.210 | 5,761 | -0.06(-2.64%) |
Mar 29, 2022 | 2.400 | 2.400 | 2.250 | 2.270 | 20,583 | -0.18(-7.35%) |
Mar 28, 2022 | 2.550 | 2.570 | 2.380 | 2.450 | 16,199 | -0.15(-5.77%) |
Mar 25, 2022 | 3.000 | 3.000 | 2.600 | 2.600 | 41,418 | -0.15(-5.45%) |
Mar 24, 2022 | 2.890 | 2.900 | 2.520 | 2.750 | 47,978 | +0.05(+1.85%) |
Mar 23, 2022 | 2.050 | 3.120 | 1.960 | 2.700 | 604,024 | +0.58(+27.36%) |
Mar 22, 2022 | 1.960 | 2.175 | 1.960 | 2.120 | 56,626 | +0.08(+3.92%) |
Mar 21, 2022 | 2.010 | 2.070 | 2.000 | 2.040 | 11,105 | +0.05(+2.51%) |
Mar 18, 2022 | 1.870 | 2.030 | 1.850 | 1.990 | 13,235 | +0.13(+6.99%) |
Mar 17, 2022 | 2.000 | 2.000 | 1.820 | 1.860 | 34,464 | -0.19(-9.27%) |
Mar 16, 2022 | 1.810 | 2.490 | 1.810 | 2.050 | 272,125 | +0.42(+25.77%) |
Mar 15, 2022 | 1.820 | 1.820 | 1.627 | 1.630 | 5,185 | -0.10(-5.77%) |
Mar 14, 2022 | 1.695 | 1.840 | 1.630 | 1.730 | 12,377 | -0.00(-0.01%) |
Mar 11, 2022 | 1.700 | 1.745 | 1.700 | 1.730 | 2,710 | +0.02(+1.17%) |
Mar 10, 2022 | 1.570 | 1.760 | 1.570 | 1.710 | 4,215 | -0.09(-5.00%) |
Mar 09, 2022 | 1.760 | 1.800 | 1.714 | 1.800 | 4,859 | +0.12(+7.39%) |
Mar 08, 2022 | 1.860 | 1.860 | 1.480 | 1.676 | 43,667 | -0.18(-9.89%) |
Mar 07, 2022 | 1.820 | 1.877 | 1.800 | 1.860 | 9,526 | +0.04(+2.20%) |
Mar 04, 2022 | 2.050 | 2.050 | 1.800 | 1.820 | 61,798 | -0.35(-16.13%) |
Mar 03, 2022 | 2.090 | 2.230 | 2.000 | 2.170 | 22,608 | +0.09(+4.27%) |
Mar 02, 2022 | 2.100 | 2.270 | 2.040 | 2.081 | 26,929 | -0.22(-9.52%) |
Mar 01, 2022 | 2.360 | 2.360 | 2.180 | 2.300 | 12,936 | -0.10(-4.17%) |
Feb 28, 2022 | 2.497 | 2.497 | 2.300 | 2.400 | 6,784 | -0.13(-5.14%) |
Feb 25, 2022 | 2.340 | 2.540 | 2.330 | 2.530 | 1,062 | +0.22(+9.52%) |
Feb 24, 2022 | 2.250 | 2.400 | 2.150 | 2.310 | 7,948 | -0.09(-3.75%) |
Feb 23, 2022 | 2.447 | 2.447 | 2.260 | 2.400 | 18,842 | +0.06(+2.56%) |
Feb 22, 2022 | 2.470 | 2.470 | 2.260 | 2.340 | 10,706 | -0.15(-6.02%) |
Feb 18, 2022 | 2.490 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 2.660 | 2.680 | 2.450 | 2.500 | 13,862 | -0.26(-9.42%) |
Feb 15, 2022 | 2.760 | 108 | +0.08(+2.99%) | |||
Feb 14, 2022 | 2.690 | 2.690 | 2.580 | 2.680 | 2,254 | -0.03(-1.11%) |
Feb 11, 2022 | 2.710 | 2.857 | 2.560 | 2.710 | 65,965 | -0.04(-1.45%) |
Feb 10, 2022 | 2.580 | 2.774 | 2.580 | 2.750 | 5,864 | +0.12(+4.76%) |
Feb 09, 2022 | 2.580 | 2.660 | 2.570 | 2.625 | 6,348 | +0.02(+0.57%) |
Feb 08, 2022 | 2.695 | 2.700 | 2.546 | 2.610 | 23,291 | -0.24(-8.42%) |
Feb 07, 2022 | 2.710 | 2.850 | 2.529 | 2.850 | 6,496 | +0.21(+7.95%) |
Feb 04, 2022 | 2.860 | 2.860 | 2.540 | 2.640 | 9,920 | -0.26(-8.97%) |
Feb 03, 2022 | 2.920 | 2.650 | 2.900 | 6,579 | -0.04(-1.36%) | |
Feb 02, 2022 | 3.010 | 3.010 | 2.790 | 2.940 | 12,960 | -0.06(-2.00%) |
Feb 01, 2022 | 2.580 | 3.000 | 2.570 | 3.000 | 51,131 | +0.35(+13.21%) |
Jan 31, 2022 | 2.410 | 2.650 | 2.650 | 21,559 | +0.29(+12.29%) | |
Jan 28, 2022 | 2.650 | 2.650 | 2.330 | 2.360 | 19,233 | -0.26(-9.92%) |
Jan 27, 2022 | 2.628 | 2.628 | 2.506 | 2.620 | 4,716 | +0.05(+1.95%) |
Jan 26, 2022 | 2.580 | 2.720 | 2.460 | 2.570 | 35,138 | +0.06(+2.39%) |
Jan 25, 2022 | 2.460 | 2.510 | 2.345 | 2.510 | 10,711 | +0.08(+3.29%) |
Jan 24, 2022 | 2.330 | 2.460 | 2.300 | 2.430 | 40,364 | -0.17(-6.54%) |
Jan 21, 2022 | 2.560 | 2.740 | 2.500 | 2.600 | 9,350 | -0.06(-2.26%) |
Jan 20, 2022 | 2.620 | 2.750 | 2.620 | 2.660 | 12,276 | +0.00(+0.00%) |
Jan 19, 2022 | 2.710 | 2.760 | 2.580 | 2.660 | 9,980 | -0.09(-3.27%) |
Jan 18, 2022 | 2.600 | 2.750 | 2.600 | 2.750 | 12,279 | +0.05(+1.85%) |
Jan 14, 2022 | 2.700 | 0 | +0.13(+5.06%) | |||
Jan 13, 2022 | 2.510 | 2.600 | 2.510 | 2.570 | 8,481 | +0.03(+1.18%) |
Jan 12, 2022 | 2.500 | 2.590 | 2.400 | 2.540 | 16,064 | -0.01(-0.39%) |
Jan 11, 2022 | 2.350 | 2.580 | 2.350 | 2.550 | 27,944 | +0.15(+6.25%) |
Jan 10, 2022 | 2.900 | 2.905 | 2.400 | 2.400 | 105,639 | -0.54(-18.37%) |
Jan 07, 2022 | 3.060 | 3.100 | 2.870 | 2.940 | 26,461 | -0.14(-4.55%) |
Jan 06, 2022 | 3.250 | 3.250 | 3.000 | 3.080 | 25,239 | -0.12(-3.75%) |
Jan 05, 2022 | 3.233 | 3.319 | 3.020 | 3.200 | 90,520 | -0.11(-3.32%) |
Jan 04, 2022 | 3.350 | 3.440 | 3.300 | 3.310 | 82,757 | -0.06(-1.78%) |