Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.750 | 2.965 | 2.280 | 2.470 | 7,806,633 | -0.83(-25.15%) |
Mar 30, 2022 | 3.250 | 3.430 | 3.200 | 3.300 | 1,127,801 | +0.08(+2.48%) |
Mar 29, 2022 | 3.280 | 3.400 | 3.180 | 3.220 | 1,114,163 | -0.05(-1.53%) |
Mar 28, 2022 | 3.310 | 3.400 | 3.240 | 3.270 | 1,081,068 | -0.06(-1.80%) |
Mar 25, 2022 | 3.340 | 3.370 | 3.270 | 3.330 | 700,565 | +0.02(+0.60%) |
Mar 24, 2022 | 3.400 | 3.420 | 3.150 | 3.310 | 1,039,471 | -0.05(-1.49%) |
Mar 23, 2022 | 3.390 | 3.450 | 3.360 | 3.360 | 1,444,355 | -0.08(-2.33%) |
Mar 22, 2022 | 3.090 | 3.550 | 3.090 | 3.440 | 2,600,364 | +0.37(+12.05%) |
Mar 21, 2022 | 3.000 | 3.120 | 2.920 | 3.070 | 2,212,361 | +0.19(+6.60%) |
Mar 18, 2022 | 2.990 | 3.005 | 2.840 | 2.880 | 1,784,590 | -0.06(-2.04%) |
Mar 17, 2022 | 2.840 | 3.010 | 2.840 | 2.940 | 1,249,543 | +0.06(+2.08%) |
Mar 16, 2022 | 2.830 | 2.940 | 2.790 | 2.880 | 1,799,404 | +0.09(+3.23%) |
Mar 15, 2022 | 2.690 | 2.790 | 2.675 | 2.790 | 613,761 | +0.09(+3.33%) |
Mar 14, 2022 | 2.980 | 2.990 | 2.680 | 2.700 | 910,731 | -0.30(-10.00%) |
Mar 11, 2022 | 3.210 | 3.255 | 2.990 | 3.000 | 1,441,442 | -0.19(-5.96%) |
Mar 10, 2022 | 3.160 | 3.270 | 3.080 | 3.190 | 1,250,933 | -0.04(-1.24%) |
Mar 09, 2022 | 3.160 | 3.330 | 3.100 | 3.230 | 1,890,127 | +0.24(+8.03%) |
Mar 08, 2022 | 2.940 | 3.095 | 2.880 | 2.990 | 1,505,912 | +0.03(+1.01%) |
Mar 07, 2022 | 2.770 | 3.260 | 2.750 | 2.960 | 3,621,130 | +0.18(+6.47%) |
Mar 04, 2022 | 2.770 | 2.880 | 2.770 | 2.780 | 801,461 | -0.05(-1.77%) |
Mar 03, 2022 | 2.950 | 2.960 | 2.775 | 2.830 | 804,007 | -0.07(-2.41%) |
Mar 02, 2022 | 2.940 | 2.950 | 2.810 | 2.900 | 713,417 | -0.06(-2.03%) |
Mar 01, 2022 | 3.050 | 3.125 | 2.930 | 2.960 | 704,909 | -0.09(-2.95%) |
Feb 28, 2022 | 3.130 | 3.265 | 3.040 | 3.050 | 1,457,090 | -0.11(-3.48%) |
Feb 25, 2022 | 3.170 | 3.170 | 3.060 | 3.160 | 1,086,372 | +0.05(+1.61%) |
Feb 24, 2022 | 2.790 | 3.110 | 2.720 | 3.110 | 1,122,561 | +0.21(+7.24%) |
Feb 23, 2022 | 2.960 | 2.995 | 2.800 | 2.900 | 1,233,522 | -0.04(-1.36%) |
Feb 22, 2022 | 2.970 | 3.100 | 2.920 | 2.940 | 822,295 | -0.10(-3.29%) |
Feb 18, 2022 | 3.040 | 0 | +0.04(+1.33%) | |||
Feb 17, 2022 | 3.090 | 3.170 | 2.980 | 3.000 | 1,040,194 | -0.12(-3.85%) |
Feb 16, 2022 | 3.090 | 3.155 | 3.010 | 3.120 | 888,948 | -0.03(-0.95%) |
Feb 15, 2022 | 3.070 | 3.170 | 2.980 | 3.150 | 1,128,704 | +0.06(+1.94%) |
Feb 14, 2022 | 3.120 | 3.220 | 3.010 | 3.090 | 1,198,326 | -0.07(-2.22%) |
Feb 11, 2022 | 3.450 | 3.470 | 3.130 | 3.160 | 1,393,481 | -0.30(-8.67%) |
Feb 10, 2022 | 3.410 | 3.530 | 3.340 | 3.460 | 1,714,536 | +0.02(+0.58%) |
Feb 09, 2022 | 3.600 | 3.610 | 3.420 | 3.440 | 2,130,400 | -0.08(-2.27%) |
Feb 08, 2022 | 3.470 | 3.595 | 3.350 | 3.520 | 1,060,419 | +0.04(+1.15%) |
Feb 07, 2022 | 3.430 | 3.550 | 3.400 | 3.480 | 1,018,482 | +0.06(+1.75%) |
Feb 04, 2022 | 3.250 | 3.490 | 3.170 | 3.420 | 1,029,648 | +0.16(+4.91%) |
Feb 03, 2022 | 3.390 | 3.240 | 3.260 | 710,326 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.430 | 3.430 | 3.270 | 3.370 | 1,055,166 | -0.03(-0.88%) |
Feb 01, 2022 | 3.460 | 3.560 | 3.260 | 3.400 | 1,444,980 | -0.01(-0.29%) |
Jan 31, 2022 | 3.050 | 3.410 | 2,518,264 | +0.41(+13.67%) | ||
Jan 28, 2022 | 2.820 | 3.010 | 2.760 | 3.000 | 3,809,250 | +0.16(+5.63%) |
Jan 27, 2022 | 3.080 | 3.080 | 2.810 | 2.840 | 1,147,958 | -0.14(-4.70%) |
Jan 26, 2022 | 3.150 | 3.250 | 2.960 | 2.980 | 1,434,468 | -0.13(-4.18%) |
Jan 25, 2022 | 3.420 | 3.420 | 2.990 | 3.110 | 2,440,341 | -0.20(-6.04%) |
Jan 24, 2022 | 3.110 | 3.335 | 3.010 | 3.310 | 1,366,669 | +0.14(+4.42%) |
Jan 21, 2022 | 3.200 | 3.300 | 3.110 | 3.170 | 1,361,507 | -0.08(-2.46%) |
Jan 20, 2022 | 3.370 | 3.525 | 3.240 | 3.250 | 1,945,440 | -0.11(-3.27%) |
Jan 19, 2022 | 3.340 | 3.550 | 3.280 | 3.360 | 1,997,289 | +0.05(+1.51%) |
Jan 18, 2022 | 3.520 | 3.580 | 3.250 | 3.310 | 1,349,035 | -0.28(-7.80%) |
Jan 14, 2022 | 3.590 | 0 | -0.14(-3.75%) | |||
Jan 13, 2022 | 3.830 | 3.850 | 3.640 | 3.730 | 1,254,348 | -0.08(-2.10%) |
Jan 12, 2022 | 4.020 | 4.140 | 3.800 | 3.810 | 1,527,928 | -0.14(-3.54%) |
Jan 11, 2022 | 4.000 | 4.120 | 3.930 | 3.950 | 853,348 | -0.09(-2.23%) |
Jan 10, 2022 | 3.920 | 4.050 | 3.765 | 4.040 | 1,072,446 | +0.09(+2.28%) |
Jan 07, 2022 | 4.100 | 4.270 | 3.810 | 3.950 | 2,201,572 | -0.18(-4.36%) |
Jan 06, 2022 | 4.430 | 4.430 | 4.070 | 4.130 | 1,154,355 | -0.24(-5.49%) |
Jan 05, 2022 | 4.810 | 4.845 | 4.350 | 4.370 | 1,068,395 | -0.43(-8.96%) |
Jan 04, 2022 | 4.910 | 5.030 | 4.510 | 4.800 | 2,254,304 | +0.07(+1.48%) |