Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.490 | 2.560 | 2.360 | 2.380 | 102,613 | -0.08(-3.25%) |
Mar 30, 2022 | 2.520 | 2.680 | 2.420 | 2.460 | 77,571 | -0.18(-6.82%) |
Mar 29, 2022 | 2.550 | 2.750 | 2.471 | 2.640 | 121,060 | +0.10(+3.94%) |
Mar 28, 2022 | 2.620 | 2.710 | 2.460 | 2.540 | 94,759 | -0.08(-3.05%) |
Mar 25, 2022 | 2.850 | 2.850 | 2.610 | 2.620 | 115,860 | -0.23(-8.07%) |
Mar 24, 2022 | 2.870 | 2.870 | 2.620 | 2.850 | 180,075 | -0.02(-0.70%) |
Mar 23, 2022 | 2.960 | 2.965 | 2.770 | 2.870 | 141,271 | -0.09(-3.04%) |
Mar 22, 2022 | 2.750 | 3.019 | 2.750 | 2.960 | 152,430 | +0.18(+6.47%) |
Mar 21, 2022 | 2.930 | 2.930 | 2.730 | 2.780 | 167,688 | -0.20(-6.71%) |
Mar 18, 2022 | 2.750 | 3.020 | 2.750 | 2.980 | 246,270 | +0.18(+6.43%) |
Mar 17, 2022 | 2.560 | 2.800 | 2.560 | 2.800 | 172,966 | +0.23(+8.95%) |
Mar 16, 2022 | 2.430 | 2.600 | 2.210 | 2.570 | 272,343 | +0.36(+16.29%) |
Mar 15, 2022 | 2.160 | 2.250 | 2.130 | 2.210 | 155,045 | +0.05(+2.31%) |
Mar 14, 2022 | 2.410 | 2.410 | 2.110 | 2.160 | 177,270 | -0.27(-11.11%) |
Mar 11, 2022 | 2.590 | 2.600 | 2.400 | 2.430 | 71,414 | -0.14(-5.45%) |
Mar 10, 2022 | 2.570 | 2.650 | 2.480 | 2.570 | 63,252 | -0.04(-1.53%) |
Mar 09, 2022 | 2.570 | 2.690 | 2.500 | 2.610 | 74,426 | +0.16(+6.53%) |
Mar 08, 2022 | 2.370 | 2.610 | 2.266 | 2.450 | 163,239 | +0.06(+2.51%) |
Mar 07, 2022 | 2.430 | 2.490 | 2.350 | 2.390 | 133,072 | -0.06(-2.45%) |
Mar 04, 2022 | 2.710 | 2.750 | 2.430 | 2.450 | 124,802 | -0.30(-10.91%) |
Mar 03, 2022 | 2.760 | 2.905 | 2.600 | 2.750 | 298,714 | +0.05(+1.85%) |
Mar 02, 2022 | 2.610 | 2.800 | 2.510 | 2.700 | 192,197 | +0.14(+5.47%) |
Mar 01, 2022 | 2.700 | 2.740 | 2.540 | 2.560 | 217,327 | -0.16(-5.88%) |
Feb 28, 2022 | 2.610 | 2.840 | 2.600 | 2.720 | 202,392 | +0.04(+1.49%) |
Feb 25, 2022 | 2.740 | 2.740 | 2.570 | 2.680 | 138,859 | -0.05(-1.83%) |
Feb 24, 2022 | 2.300 | 2.740 | 2.272 | 2.730 | 271,746 | +0.27(+10.98%) |
Feb 23, 2022 | 2.600 | 2.610 | 2.460 | 2.460 | 161,127 | -0.07(-2.77%) |
Feb 22, 2022 | 2.630 | 2.690 | 2.510 | 2.530 | 201,195 | -0.17(-6.30%) |
Feb 18, 2022 | 2.700 | 0 | -0.03(-1.10%) | |||
Feb 17, 2022 | 2.920 | 2.980 | 2.680 | 2.730 | 252,990 | -0.26(-8.70%) |
Feb 16, 2022 | 3.080 | 3.120 | 2.930 | 2.990 | 176,471 | -0.10(-3.24%) |
Feb 15, 2022 | 3.050 | 3.135 | 2.990 | 3.090 | 225,511 | +0.15(+5.10%) |
Feb 14, 2022 | 3.050 | 3.167 | 2.920 | 2.940 | 153,154 | -0.10(-3.29%) |
Feb 11, 2022 | 3.310 | 3.450 | 3.020 | 3.040 | 162,641 | -0.23(-7.03%) |
Feb 10, 2022 | 3.280 | 3.570 | 3.240 | 3.270 | 185,124 | -0.09(-2.68%) |
Feb 09, 2022 | 3.430 | 3.480 | 3.300 | 3.360 | 165,607 | +0.07(+2.13%) |
Feb 08, 2022 | 3.180 | 3.360 | 3.180 | 3.290 | 96,445 | +0.08(+2.49%) |
Feb 07, 2022 | 3.360 | 3.500 | 3.180 | 3.210 | 162,427 | -0.15(-4.46%) |
Feb 04, 2022 | 3.310 | 3.410 | 3.200 | 3.360 | 244,576 | +0.07(+2.13%) |
Feb 03, 2022 | 3.300 | 3.290 | 180,764 | -0.13(-3.80%) | ||
Feb 02, 2022 | 3.640 | 3.640 | 3.290 | 3.420 | 223,677 | -0.16(-4.47%) |
Feb 01, 2022 | 3.440 | 3.730 | 3.290 | 3.580 | 379,818 | +0.18(+5.29%) |
Jan 31, 2022 | 3.180 | 3.400 | 793,314 | +0.23(+7.26%) | ||
Jan 28, 2022 | 3.465 | 3.465 | 3.030 | 3.170 | 255,787 | -0.08(-2.46%) |
Jan 27, 2022 | 3.490 | 3.610 | 3.135 | 3.250 | 301,710 | -0.17(-4.97%) |
Jan 26, 2022 | 3.580 | 3.770 | 3.390 | 3.420 | 298,725 | -0.06(-1.72%) |
Jan 25, 2022 | 3.490 | 3.640 | 3.350 | 3.480 | 407,436 | -0.07(-1.97%) |
Jan 24, 2022 | 3.310 | 3.649 | 3.100 | 3.550 | 587,775 | +0.11(+3.20%) |
Jan 21, 2022 | 3.460 | 3.540 | 3.260 | 3.440 | 410,669 | -0.03(-0.86%) |
Jan 20, 2022 | 3.490 | 3.750 | 3.460 | 3.470 | 212,225 | +0.04(+1.17%) |
Jan 19, 2022 | 3.520 | 3.630 | 3.410 | 3.430 | 178,236 | -0.08(-2.28%) |
Jan 18, 2022 | 3.750 | 3.958 | 3.400 | 3.510 | 218,398 | -0.25(-6.65%) |
Jan 14, 2022 | 3.760 | 0 | -0.02(-0.53%) | |||
Jan 13, 2022 | 3.850 | 3.900 | 3.735 | 3.780 | 110,785 | -0.06(-1.56%) |
Jan 12, 2022 | 4.000 | 4.050 | 3.800 | 3.840 | 144,647 | -0.14(-3.52%) |
Jan 11, 2022 | 3.660 | 4.060 | 3.620 | 3.980 | 276,141 | +0.25(+6.70%) |
Jan 10, 2022 | 3.880 | 3.890 | 3.630 | 3.730 | 262,712 | -0.16(-4.11%) |
Jan 07, 2022 | 4.140 | 4.140 | 3.810 | 3.890 | 216,760 | -0.23(-5.58%) |
Jan 06, 2022 | 4.070 | 4.220 | 3.951 | 4.120 | 132,828 | +0.03(+0.73%) |
Jan 05, 2022 | 4.410 | 4.485 | 4.030 | 4.090 | 201,857 | -0.36(-8.09%) |
Jan 04, 2022 | 4.830 | 4.840 | 4.340 | 4.450 | 190,808 | -0.29(-6.12%) |