Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.400 | 2.400 | 2.250 | 2.310 | 9,331 | -0.13(-5.33%) |
Mar 30, 2022 | 2.490 | 2.500 | 2.385 | 2.440 | 12,081 | +0.02(+0.83%) |
Mar 29, 2022 | 2.350 | 2.500 | 2.300 | 2.420 | 65,214 | -0.01(-0.41%) |
Mar 28, 2022 | 2.360 | 2.480 | 2.240 | 2.430 | 13,055 | +0.01(+0.41%) |
Mar 25, 2022 | 2.150 | 2.490 | 2.150 | 2.420 | 37,351 | -0.01(-0.41%) |
Mar 24, 2022 | 2.420 | 2.500 | 2.394 | 2.430 | 27,874 | +0.06(+2.53%) |
Mar 23, 2022 | 2.300 | 2.380 | 2.300 | 2.370 | 17,524 | +0.18(+8.22%) |
Mar 22, 2022 | 2.140 | 2.190 | 2.060 | 2.190 | 10,410 | +0.00(+0.00%) |
Mar 21, 2022 | 2.300 | 2.300 | 2.090 | 2.190 | 11,531 | -0.09(-3.95%) |
Mar 18, 2022 | 2.240 | 2.612 | 2.140 | 2.280 | 58,694 | +0.03(+1.33%) |
Mar 17, 2022 | 2.123 | 2.290 | 2.123 | 2.250 | 14,659 | +0.06(+2.74%) |
Mar 16, 2022 | 2.050 | 2.200 | 2.010 | 2.190 | 13,907 | +0.11(+5.29%) |
Mar 15, 2022 | 1.915 | 2.150 | 1.915 | 2.080 | 20,736 | +0.13(+6.67%) |
Mar 14, 2022 | 1.960 | 2.052 | 1.930 | 1.950 | 25,797 | -0.06(-2.99%) |
Mar 11, 2022 | 2.040 | 2.070 | 1.900 | 2.010 | 23,570 | -0.04(-1.95%) |
Mar 10, 2022 | 2.150 | 2.150 | 1.960 | 2.050 | 17,805 | -0.07(-3.30%) |
Mar 09, 2022 | 1.820 | 2.150 | 1.700 | 2.120 | 75,778 | +0.37(+21.14%) |
Mar 08, 2022 | 2.000 | 2.030 | 1.690 | 1.750 | 191,802 | -0.41(-18.98%) |
Mar 07, 2022 | 2.230 | 2.310 | 2.160 | 2.160 | 33,072 | -0.12(-5.26%) |
Mar 04, 2022 | 2.525 | 2.525 | 2.270 | 2.280 | 24,059 | -0.19(-7.69%) |
Mar 03, 2022 | 2.540 | 2.584 | 2.470 | 2.470 | 6,271 | -0.10(-3.88%) |
Mar 02, 2022 | 2.570 | 2.620 | 2.538 | 2.570 | 5,597 | +0.01(+0.37%) |
Mar 01, 2022 | 2.500 | 2.640 | 2.410 | 2.560 | 12,577 | +0.10(+4.07%) |
Feb 28, 2022 | 2.610 | 2.740 | 2.460 | 2.460 | 48,019 | -0.12(-4.65%) |
Feb 25, 2022 | 2.670 | 2.680 | 2.540 | 2.580 | 28,315 | -0.05(-1.90%) |
Feb 24, 2022 | 2.530 | 2.650 | 2.500 | 2.630 | 24,655 | +0.04(+1.54%) |
Feb 23, 2022 | 2.720 | 2.740 | 2.550 | 2.590 | 13,473 | -0.08(-3.00%) |
Feb 22, 2022 | 2.650 | 2.755 | 2.600 | 2.670 | 58,984 | +0.08(+3.06%) |
Feb 18, 2022 | 2.591 | 0 | -0.11(-4.04%) | |||
Feb 17, 2022 | 2.630 | 2.850 | 2.600 | 2.700 | 70,928 | +0.03(+1.12%) |
Feb 16, 2022 | 2.660 | 2.810 | 2.660 | 2.670 | 19,011 | -0.03(-1.11%) |
Feb 15, 2022 | 2.850 | 2.850 | 2.670 | 2.700 | 37,934 | -0.07(-2.53%) |
Feb 14, 2022 | 2.776 | 2.860 | 2.750 | 2.770 | 13,547 | +0.01(+0.36%) |
Feb 11, 2022 | 2.810 | 2.840 | 2.760 | 2.760 | 3,924 | -0.05(-1.78%) |
Feb 10, 2022 | 2.770 | 2.840 | 2.764 | 2.810 | 11,820 | +0.00(+0.00%) |
Feb 09, 2022 | 2.810 | 2.880 | 2.780 | 2.810 | 19,921 | +0.06(+2.18%) |
Feb 08, 2022 | 2.850 | 2.949 | 2.710 | 2.750 | 29,987 | +0.00(+0.00%) |
Feb 07, 2022 | 2.676 | 2.835 | 2.658 | 2.750 | 26,300 | -0.05(-1.79%) |
Feb 04, 2022 | 2.740 | 2.840 | 2.700 | 2.800 | 12,589 | +0.01(+0.36%) |
Feb 03, 2022 | 2.860 | 2.790 | 15,066 | -0.05(-1.76%) | ||
Feb 02, 2022 | 2.840 | 2.890 | 2.750 | 2.840 | 20,751 | +0.11(+4.03%) |
Feb 01, 2022 | 2.760 | 2.880 | 2.700 | 2.730 | 25,458 | +0.02(+0.74%) |
Jan 31, 2022 | 2.590 | 2.840 | 2.560 | 2.710 | 19,713 | +0.15(+5.86%) |
Jan 28, 2022 | 2.600 | 2.630 | 2.500 | 2.560 | 34,915 | +0.02(+0.79%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.510 | 2.540 | 65,181 | -0.29(-10.25%) |
Jan 26, 2022 | 3.013 | 3.021 | 2.830 | 2.830 | 83,925 | -0.12(-4.07%) |
Jan 25, 2022 | 2.900 | 3.010 | 2.820 | 2.950 | 71,144 | -0.01(-0.34%) |
Jan 24, 2022 | 3.030 | 3.080 | 2.680 | 2.960 | 252,683 | -0.20(-6.33%) |
Jan 21, 2022 | 3.470 | 3.470 | 3.060 | 3.160 | 546,847 | -0.38(-10.73%) |
Jan 20, 2022 | 3.160 | 4.100 | 3.160 | 3.540 | 3,990,442 | +0.37(+11.67%) |
Jan 19, 2022 | 3.290 | 3.320 | 3.110 | 3.170 | 23,683 | -0.14(-4.23%) |
Jan 18, 2022 | 3.250 | 3.320 | 3.163 | 3.310 | 6,245 | +0.08(+2.48%) |
Jan 14, 2022 | 3.230 | 0 | +0.03(+0.94%) | |||
Jan 13, 2022 | 3.220 | 3.360 | 3.200 | 3.200 | 8,563 | -0.05(-1.54%) |
Jan 12, 2022 | 3.230 | 3.380 | 3.200 | 3.250 | 10,254 | +0.00(+0.00%) |
Jan 11, 2022 | 3.280 | 3.450 | 3.250 | 3.250 | 16,507 | -0.07(-2.11%) |
Jan 10, 2022 | 3.290 | 3.320 | 3.150 | 3.320 | 21,580 | +0.04(+1.22%) |
Jan 07, 2022 | 3.270 | 3.300 | 3.180 | 3.280 | 9,036 | +0.02(+0.61%) |
Jan 06, 2022 | 3.380 | 3.380 | 3.150 | 3.260 | 25,958 | -0.10(-2.98%) |
Jan 05, 2022 | 3.270 | 3.537 | 3.220 | 3.360 | 22,149 | +0.06(+1.82%) |
Jan 04, 2022 | 3.370 | 3.380 | 3.190 | 3.300 | 36,054 | -0.07(-2.08%) |