Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.600 | 3.720 | 3.470 | 3.520 | 333,916 | +0.05(+1.44%) |
Mar 30, 2022 | 3.870 | 3.920 | 3.440 | 3.470 | 1,184,366 | -0.48(-12.15%) |
Mar 29, 2022 | 4.350 | 4.560 | 3.900 | 3.950 | 1,716,939 | -0.26(-6.18%) |
Mar 28, 2022 | 4.080 | 4.780 | 3.900 | 4.210 | 4,562,171 | -0.16(-3.66%) |
Mar 25, 2022 | 4.080 | 4.750 | 3.770 | 4.370 | 8,426,102 | +0.07(+1.63%) |
Mar 24, 2022 | 4.310 | 5.630 | 3.810 | 4.300 | 74,014,088 | +0.92(+27.22%) |
Mar 23, 2022 | 3.880 | 4.190 | 3.340 | 3.380 | 5,618,542 | -1.01(-23.01%) |
Mar 22, 2022 | 2.000 | 7.160 | 2.000 | 4.390 | 92,151,280 | +2.39(+119.50%) |
Mar 21, 2022 | 1.950 | 2.070 | 1.820 | 2.000 | 135,830 | +0.10(+5.54%) |
Mar 18, 2022 | 2.040 | 2.050 | 1.770 | 1.895 | 193,920 | -0.15(-7.56%) |
Mar 17, 2022 | 2.080 | 2.170 | 1.890 | 2.050 | 152,562 | -0.07(-3.30%) |
Mar 16, 2022 | 1.920 | 2.176 | 1.824 | 2.120 | 571,989 | +0.23(+12.18%) |
Mar 15, 2022 | 1.790 | 2.240 | 1.690 | 1.890 | 221,725 | +0.09(+4.99%) |
Mar 14, 2022 | 1.800 | 1.880 | 1.775 | 1.800 | 9,914 | -0.05(-2.70%) |
Mar 11, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 4,176 | +0.03(+1.65%) |
Mar 10, 2022 | 1.890 | 1.970 | 1.820 | 1.820 | 39,088 | -0.01(-0.55%) |
Mar 09, 2022 | 1.834 | 1.855 | 1.760 | 1.830 | 4,402 | +0.02(+0.99%) |
Mar 08, 2022 | 1.887 | 1.887 | 1.797 | 1.812 | 3,972 | +0.00(+0.11%) |
Mar 07, 2022 | 1.830 | 1.930 | 1.720 | 1.810 | 11,706 | -0.07(-3.72%) |
Mar 04, 2022 | 1.702 | 1.934 | 1.702 | 1.880 | 8,337 | +0.04(+2.17%) |
Mar 03, 2022 | 1.750 | 1.870 | 1.750 | 1.840 | 6,888 | -0.01(-0.54%) |
Mar 02, 2022 | 1.820 | 1.885 | 1.700 | 1.850 | 15,031 | +0.05(+2.78%) |
Mar 01, 2022 | 1.750 | 1.840 | 1.750 | 1.800 | 6,360 | +0.00(+0.00%) |
Feb 28, 2022 | 1.710 | 1.950 | 1.710 | 1.800 | 19,461 | -0.05(-2.70%) |
Feb 25, 2022 | 1.810 | 1.900 | 1.760 | 1.850 | 3,433 | +0.09(+4.82%) |
Feb 24, 2022 | 1.740 | 1.810 | 1.675 | 1.765 | 10,101 | -0.05(-2.49%) |
Feb 23, 2022 | 1.850 | 1.990 | 1.810 | 1.810 | 3,039 | -0.11(-5.90%) |
Feb 22, 2022 | 2.110 | 2.110 | 1.841 | 1.923 | 4,325 | +0.07(+3.97%) |
Feb 18, 2022 | 1.850 | 0 | -0.02(-1.07%) | |||
Feb 17, 2022 | 1.960 | 2.040 | 1.857 | 1.870 | 11,303 | -0.16(-8.09%) |
Feb 16, 2022 | 1.950 | 2.100 | 1.950 | 2.035 | 9,970 | +0.08(+4.34%) |
Feb 15, 2022 | 1.760 | 2.120 | 1.760 | 1.950 | 10,272 | -0.07(-3.47%) |
Feb 14, 2022 | 1.870 | 2.020 | 1.870 | 2.020 | 9,266 | +0.19(+10.38%) |
Feb 11, 2022 | 1.880 | 1.980 | 1.830 | 1.830 | 9,949 | -0.06(-3.17%) |
Feb 10, 2022 | 1.870 | 1.890 | 1.790 | 1.890 | 4,628 | +0.00(+0.00%) |
Feb 09, 2022 | 2.090 | 2.090 | 1.870 | 1.890 | 7,326 | -0.14(-6.90%) |
Feb 08, 2022 | 1.890 | 2.030 | 1.840 | 2.030 | 1,546 | +0.13(+7.12%) |
Feb 07, 2022 | 1.890 | 1.980 | 1.788 | 1.895 | 5,583 | +0.04(+2.43%) |
Feb 04, 2022 | 1.723 | 1.850 | 1.723 | 1.850 | 2,131 | +0.02(+1.09%) |
Feb 03, 2022 | 1.760 | 1.900 | 1.830 | 42,622 | -0.09(-4.69%) | |
Feb 02, 2022 | 1.860 | 1.920 | 1.760 | 1.920 | 37,242 | -0.00(-0.23%) |
Feb 01, 2022 | 1.860 | 2.000 | 1.730 | 1.924 | 49,933 | +0.07(+4.02%) |
Jan 31, 2022 | 1.810 | 1.880 | 1.760 | 1.850 | 15,745 | +0.03(+1.70%) |
Jan 28, 2022 | 1.700 | 1.819 | 1.700 | 1.819 | 3,657 | +0.05(+2.66%) |
Jan 27, 2022 | 1.730 | 1.820 | 1.700 | 1.772 | 7,915 | -0.03(-1.57%) |
Jan 26, 2022 | 1.750 | 1.880 | 1.710 | 1.800 | 13,435 | +0.07(+4.35%) |
Jan 25, 2022 | 1.600 | 1.728 | 1.600 | 1.725 | 6,795 | +0.11(+7.14%) |
Jan 24, 2022 | 1.850 | 1.880 | 1.554 | 1.610 | 81,106 | -0.25(-13.44%) |
Jan 21, 2022 | 2.130 | 2.130 | 1.860 | 1.860 | 50,140 | -0.27(-12.68%) |
Jan 20, 2022 | 1.980 | 2.140 | 1.954 | 2.130 | 13,429 | +0.06(+2.90%) |
Jan 19, 2022 | 2.289 | 2.289 | 2.050 | 2.070 | 15,398 | -0.13(-5.91%) |
Jan 18, 2022 | 2.250 | 2.276 | 2.150 | 2.200 | 6,617 | +0.01(+0.46%) |
Jan 14, 2022 | 2.190 | 0 | -0.06(-2.67%) | |||
Jan 13, 2022 | 2.340 | 2.440 | 2.250 | 2.250 | 21,685 | -0.10(-4.26%) |
Jan 12, 2022 | 2.400 | 2.400 | 2.300 | 2.350 | 7,121 | +0.10(+4.44%) |
Jan 11, 2022 | 2.390 | 2.390 | 2.155 | 2.250 | 2,031 | +0.03(+1.35%) |
Jan 10, 2022 | 2.250 | 2.440 | 2.150 | 2.220 | 8,195 | -0.07(-3.06%) |
Jan 07, 2022 | 2.450 | 2.450 | 2.280 | 2.290 | 3,005 | +0.02(+0.88%) |
Jan 06, 2022 | 2.300 | 2.390 | 2.270 | 2.270 | 7,929 | -0.12(-5.02%) |
Jan 05, 2022 | 2.440 | 2.470 | 2.280 | 2.390 | 21,174 | -0.05(-2.05%) |
Jan 04, 2022 | 2.310 | 2.450 | 2.220 | 2.440 | 88,012 | +0.16(+7.02%) |