Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.890 | 4.050 | 3.795 | 3.820 | 2,523,191 | -0.11(-2.80%) |
Mar 30, 2022 | 3.790 | 4.160 | 3.770 | 3.930 | 7,457,053 | +0.19(+5.08%) |
Mar 29, 2022 | 3.580 | 3.750 | 3.460 | 3.740 | 2,693,375 | +0.06(+1.63%) |
Mar 28, 2022 | 3.830 | 3.848 | 3.630 | 3.680 | 2,828,900 | -0.21(-5.40%) |
Mar 25, 2022 | 3.630 | 3.900 | 3.605 | 3.890 | 3,613,694 | +0.23(+6.28%) |
Mar 24, 2022 | 3.600 | 3.799 | 3.510 | 3.660 | 4,965,430 | +0.06(+1.67%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.505 | 3.600 | 3,455,258 | +0.11(+3.15%) |
Mar 22, 2022 | 3.520 | 3.540 | 3.380 | 3.490 | 2,497,775 | -0.01(-0.29%) |
Mar 21, 2022 | 3.540 | 3.680 | 3.440 | 3.500 | 5,024,035 | +0.06(+1.74%) |
Mar 18, 2022 | 3.510 | 3.560 | 3.360 | 3.440 | 4,309,658 | -0.10(-2.82%) |
Mar 17, 2022 | 3.530 | 3.730 | 3.450 | 3.540 | 5,469,174 | +0.33(+10.28%) |
Mar 16, 2022 | 3.180 | 3.299 | 3.070 | 3.210 | 2,763,096 | +0.07(+2.23%) |
Mar 15, 2022 | 3.110 | 3.298 | 3.010 | 3.140 | 2,479,941 | -0.13(-3.98%) |
Mar 14, 2022 | 3.490 | 3.530 | 3.160 | 3.270 | 3,516,184 | -0.34(-9.42%) |
Mar 11, 2022 | 3.620 | 3.655 | 3.495 | 3.610 | 1,956,025 | -0.06(-1.63%) |
Mar 10, 2022 | 3.630 | 3.810 | 3.575 | 3.670 | 2,907,316 | -0.03(-0.81%) |
Mar 09, 2022 | 3.580 | 3.720 | 3.410 | 3.700 | 4,165,313 | -0.04(-1.07%) |
Mar 08, 2022 | 4.000 | 4.110 | 3.560 | 3.740 | 7,511,320 | -0.11(-2.86%) |
Mar 07, 2022 | 3.730 | 3.930 | 3.550 | 3.850 | 7,061,038 | +0.21(+5.77%) |
Mar 04, 2022 | 3.350 | 3.640 | 3.340 | 3.640 | 4,627,110 | +0.30(+8.98%) |
Mar 03, 2022 | 3.280 | 3.350 | 3.180 | 3.340 | 1,989,553 | +0.03(+0.91%) |
Mar 02, 2022 | 3.390 | 3.460 | 3.230 | 3.310 | 2,328,668 | +0.04(+1.22%) |
Mar 01, 2022 | 3.250 | 3.470 | 3.230 | 3.270 | 4,183,100 | +0.09(+2.83%) |
Feb 28, 2022 | 2.990 | 3.200 | 2.960 | 3.180 | 2,618,316 | +0.19(+6.35%) |
Feb 25, 2022 | 2.990 | 2.990 | 2.885 | 2.990 | 1,168,634 | -0.02(-0.66%) |
Feb 24, 2022 | 3.100 | 3.100 | 2.847 | 3.010 | 2,312,433 | +0.05(+1.69%) |
Feb 23, 2022 | 2.940 | 3.040 | 2.894 | 2.960 | 1,181,167 | +0.04(+1.37%) |
Feb 22, 2022 | 3.010 | 3.079 | 2.880 | 2.920 | 2,667,352 | +0.06(+2.10%) |
Feb 18, 2022 | 2.860 | 0 | -0.05(-1.72%) | |||
Feb 17, 2022 | 2.900 | 3.000 | 2.840 | 2.910 | 1,225,567 | +0.01(+0.34%) |
Feb 16, 2022 | 2.990 | 3.135 | 2.860 | 2.900 | 3,189,953 | -0.02(-0.68%) |
Feb 15, 2022 | 2.870 | 2.990 | 2.830 | 2.920 | 2,101,015 | -0.09(-2.99%) |
Feb 14, 2022 | 3.040 | 3.055 | 2.890 | 3.010 | 2,884,181 | -0.02(-0.66%) |
Feb 11, 2022 | 2.910 | 3.070 | 2.880 | 3.030 | 2,998,628 | +0.21(+7.45%) |
Feb 10, 2022 | 2.770 | 3.000 | 2.750 | 2.820 | 1,999,647 | +0.03(+1.08%) |
Feb 09, 2022 | 2.700 | 2.820 | 2.620 | 2.790 | 2,369,213 | +0.12(+4.49%) |
Feb 08, 2022 | 2.820 | 2.820 | 2.645 | 2.670 | 2,880,952 | -0.19(-6.64%) |
Feb 07, 2022 | 2.840 | 3.000 | 2.780 | 2.860 | 2,651,711 | -0.03(-1.04%) |
Feb 04, 2022 | 2.650 | 2.950 | 2.630 | 2.890 | 4,898,568 | +0.27(+10.31%) |
Feb 03, 2022 | 2.550 | 2.685 | 2.620 | 1,466,812 | +0.01(+0.38%) | |
Feb 02, 2022 | 2.650 | 2.700 | 2.510 | 2.610 | 1,287,679 | -0.02(-0.76%) |
Feb 01, 2022 | 2.490 | 2.660 | 2.450 | 2.630 | 1,353,803 | +0.11(+4.37%) |
Jan 31, 2022 | 2.550 | 2.610 | 2.520 | 1,317,707 | -0.03(-1.18%) | |
Jan 28, 2022 | 2.610 | 2.651 | 2.470 | 2.550 | 1,324,157 | -0.02(-0.78%) |
Jan 27, 2022 | 2.760 | 2.770 | 2.500 | 2.570 | 2,651,785 | -0.12(-4.46%) |
Jan 26, 2022 | 2.780 | 2.810 | 2.645 | 2.690 | 2,270,488 | -0.02(-0.74%) |
Jan 25, 2022 | 2.530 | 2.770 | 2.465 | 2.710 | 1,994,038 | +0.13(+5.04%) |
Jan 24, 2022 | 2.410 | 2.610 | 2.337 | 2.580 | 2,357,047 | +0.04(+1.57%) |
Jan 21, 2022 | 2.600 | 2.609 | 2.445 | 2.540 | 2,231,477 | -0.09(-3.42%) |
Jan 20, 2022 | 2.690 | 2.815 | 2.615 | 2.630 | 2,695,845 | -0.10(-3.66%) |
Jan 19, 2022 | 2.790 | 2.860 | 2.640 | 2.730 | 2,441,954 | -0.04(-1.44%) |
Jan 18, 2022 | 2.900 | 2.929 | 2.700 | 2.770 | 2,598,873 | -0.03(-1.07%) |
Jan 14, 2022 | 2.800 | 0 | +0.05(+1.82%) | |||
Jan 13, 2022 | 2.800 | 2.851 | 2.700 | 2.750 | 1,809,693 | -0.05(-1.79%) |
Jan 12, 2022 | 2.910 | 2.920 | 2.780 | 2.800 | 3,311,763 | +0.00(+0.00%) |
Jan 11, 2022 | 2.690 | 2.940 | 2.620 | 2.800 | 3,707,083 | +0.15(+5.66%) |
Jan 10, 2022 | 2.760 | 2.760 | 2.560 | 2.650 | 2,641,882 | -0.13(-4.68%) |
Jan 07, 2022 | 2.770 | 2.780 | 2.690 | 2.780 | 1,975,046 | -0.01(-0.36%) |
Jan 06, 2022 | 2.770 | 2.819 | 2.655 | 2.790 | 2,428,016 | +0.15(+5.68%) |
Jan 05, 2022 | 2.790 | 2.880 | 2.590 | 2.640 | 2,703,059 | -0.09(-3.30%) |
Jan 04, 2022 | 2.630 | 2.805 | 2.610 | 2.730 | 2,134,112 | +0.12(+4.60%) |