Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.020 | 4.335 | 3.909 | 4.250 | 125,319 | +0.22(+5.46%) |
Mar 30, 2022 | 3.800 | 4.300 | 3.760 | 4.030 | 129,179 | +0.19(+4.95%) |
Mar 29, 2022 | 3.920 | 4.100 | 3.640 | 3.840 | 198,816 | +0.01(+0.26%) |
Mar 28, 2022 | 3.800 | 3.990 | 3.752 | 3.830 | 35,166 | -0.03(-0.78%) |
Mar 25, 2022 | 3.990 | 4.180 | 3.800 | 3.860 | 69,047 | -0.15(-3.74%) |
Mar 24, 2022 | 3.550 | 4.152 | 3.550 | 4.010 | 385,341 | +0.28(+7.51%) |
Mar 23, 2022 | 3.990 | 4.050 | 3.550 | 3.730 | 143,036 | +0.00(+0.00%) |
Mar 22, 2022 | 3.600 | 3.876 | 3.580 | 3.730 | 89,415 | -0.24(-6.05%) |
Mar 21, 2022 | 3.750 | 4.180 | 3.500 | 3.970 | 932,218 | +0.16(+4.20%) |
Mar 18, 2022 | 3.870 | 4.070 | 3.779 | 3.810 | 54,504 | -0.06(-1.55%) |
Mar 17, 2022 | 3.630 | 4.008 | 3.546 | 3.870 | 36,196 | +0.24(+6.61%) |
Mar 16, 2022 | 3.660 | 3.871 | 3.560 | 3.630 | 33,179 | -0.02(-0.55%) |
Mar 15, 2022 | 3.500 | 3.710 | 3.300 | 3.650 | 39,398 | +0.15(+4.29%) |
Mar 14, 2022 | 3.790 | 3.950 | 3.380 | 3.500 | 121,451 | -0.38(-9.79%) |
Mar 11, 2022 | 4.340 | 4.340 | 3.780 | 3.880 | 107,779 | -0.42(-9.77%) |
Mar 10, 2022 | 3.710 | 4.500 | 3.710 | 4.300 | 278,447 | +0.45(+11.69%) |
Mar 09, 2022 | 4.090 | 4.130 | 3.790 | 3.850 | 291,448 | -0.24(-5.87%) |
Mar 08, 2022 | 3.720 | 4.370 | 3.650 | 4.090 | 699,749 | +0.34(+9.07%) |
Mar 07, 2022 | 4.110 | 4.180 | 3.750 | 3.750 | 303,713 | -0.53(-12.38%) |
Mar 04, 2022 | 4.780 | 4.820 | 3.900 | 4.280 | 429,083 | -0.66(-13.36%) |
Mar 03, 2022 | 4.960 | 5.200 | 4.550 | 4.940 | 497,652 | -0.02(-0.40%) |
Mar 02, 2022 | 3.890 | 5.000 | 3.800 | 4.960 | 1,436,098 | +1.02(+25.89%) |
Mar 01, 2022 | 3.750 | 4.080 | 3.560 | 3.940 | 971,669 | +0.08(+2.07%) |
Feb 28, 2022 | 3.560 | 4.800 | 3.450 | 3.860 | 4,737,129 | -0.10(-2.53%) |
Feb 25, 2022 | 4.020 | 4.080 | 3.340 | 3.960 | 19,930,904 | +0.98(+32.89%) |
Feb 24, 2022 | 2.890 | 4.360 | 2.684 | 2.980 | 1,497,518 | -0.03(-1.00%) |
Feb 23, 2022 | 2.770 | 3.240 | 2.629 | 3.010 | 181,098 | +0.23(+8.27%) |
Feb 22, 2022 | 2.850 | 2.947 | 2.700 | 2.780 | 82,041 | -0.21(-7.02%) |
Feb 18, 2022 | 2.990 | 0 | +0.58(+23.81%) | |||
Feb 17, 2022 | 2.690 | 2.690 | 2.385 | 2.415 | 57,966 | -0.29(-10.89%) |
Feb 16, 2022 | 2.880 | 2.880 | 2.663 | 2.710 | 53,335 | -0.29(-9.67%) |
Feb 15, 2022 | 2.420 | 3.300 | 2.415 | 3.000 | 677,514 | +0.58(+23.97%) |
Feb 14, 2022 | 2.510 | 2.600 | 2.420 | 2.420 | 12,498 | -0.28(-10.37%) |
Feb 11, 2022 | 2.900 | 2.940 | 2.700 | 2.700 | 7,822 | -0.17(-5.92%) |
Feb 10, 2022 | 2.810 | 2.920 | 2.680 | 2.870 | 31,056 | +0.04(+1.41%) |
Feb 09, 2022 | 2.640 | 2.850 | 2.640 | 2.830 | 23,570 | +0.23(+8.83%) |
Feb 08, 2022 | 2.600 | 2.700 | 2.600 | 2.600 | 6,930 | -0.01(-0.37%) |
Feb 07, 2022 | 2.660 | 2.750 | 2.600 | 2.610 | 5,462 | -0.03(-1.14%) |
Feb 04, 2022 | 2.610 | 2.690 | 2.610 | 2.640 | 2,870 | +0.05(+1.93%) |
Feb 03, 2022 | 2.610 | 2.700 | 2.590 | 2.590 | 7,002 | -0.10(-3.72%) |
Feb 02, 2022 | 2.650 | 2.730 | 2.650 | 2.690 | 5,155 | -0.01(-0.37%) |
Feb 01, 2022 | 2.720 | 2.725 | 2.647 | 2.700 | 11,048 | +0.01(+0.37%) |
Jan 31, 2022 | 2.660 | 2.767 | 2.690 | 6,244 | +0.05(+1.89%) | |
Jan 28, 2022 | 2.420 | 2.640 | 2.370 | 2.640 | 13,422 | +0.19(+7.76%) |
Jan 27, 2022 | 2.650 | 2.710 | 2.270 | 2.450 | 34,787 | -0.30(-10.91%) |
Jan 26, 2022 | 2.820 | 2.930 | 2.750 | 2.750 | 36,948 | +0.00(+0.00%) |
Jan 25, 2022 | 2.670 | 2.792 | 2.580 | 2.750 | 25,656 | +0.05(+1.85%) |
Jan 24, 2022 | 2.740 | 2.780 | 2.503 | 2.700 | 34,295 | -0.13(-4.59%) |
Jan 21, 2022 | 3.040 | 3.040 | 2.800 | 2.830 | 54,452 | -0.21(-6.91%) |
Jan 20, 2022 | 3.020 | 3.330 | 2.900 | 3.040 | 130,022 | -0.01(-0.33%) |
Jan 19, 2022 | 3.150 | 3.150 | 2.933 | 3.050 | 26,472 | +0.12(+4.10%) |
Jan 18, 2022 | 2.950 | 2.990 | 2.870 | 2.930 | 9,701 | +0.03(+1.03%) |
Jan 14, 2022 | 2.900 | 0 | -0.04(-1.36%) | |||
Jan 13, 2022 | 3.250 | 3.250 | 2.890 | 2.940 | 30,495 | -0.17(-5.47%) |
Jan 12, 2022 | 3.050 | 3.188 | 2.940 | 3.110 | 27,522 | +0.15(+5.07%) |
Jan 11, 2022 | 2.850 | 3.050 | 2.760 | 2.960 | 26,036 | +0.07(+2.42%) |
Jan 10, 2022 | 3.000 | 3.000 | 2.770 | 2.890 | 50,247 | -0.09(-3.02%) |
Jan 07, 2022 | 3.130 | 3.150 | 2.980 | 2.980 | 30,825 | -0.15(-4.79%) |
Jan 06, 2022 | 3.180 | 3.245 | 3.020 | 3.130 | 14,706 | -0.07(-2.19%) |
Jan 05, 2022 | 3.300 | 3.398 | 3.200 | 3.200 | 16,374 | -0.03(-0.93%) |
Jan 04, 2022 | 3.380 | 3.380 | 3.210 | 3.230 | 40,594 | -0.28(-7.98%) |