Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.022 | 3.071 | 2.822 | 3.051 | 8,171 | +0.05(+1.57%) |
Mar 30, 2022 | 2.885 | 3.022 | 2.759 | 3.004 | 11,629 | +0.11(+3.76%) |
Mar 29, 2022 | 2.827 | 2.963 | 2.778 | 2.895 | 11,625 | +0.12(+4.21%) |
Mar 28, 2022 | 2.749 | 2.827 | 2.729 | 2.778 | 6,414 | +0.00(+0.00%) |
Mar 25, 2022 | 2.778 | 3.012 | 2.759 | 2.778 | 28,420 | +0.02(+0.71%) |
Mar 24, 2022 | 2.710 | 2.768 | 2.597 | 2.759 | 11,145 | +0.20(+7.81%) |
Mar 23, 2022 | 2.603 | 2.681 | 2.554 | 2.559 | 13,621 | -0.00(-0.19%) |
Mar 22, 2022 | 2.554 | 2.564 | 2.437 | 2.564 | 11,489 | +0.01(+0.38%) |
Mar 21, 2022 | 2.486 | 2.564 | 2.379 | 2.554 | 6,963 | +0.07(+2.75%) |
Mar 18, 2022 | 2.427 | 2.486 | 2.413 | 2.486 | 3,172 | +0.04(+1.59%) |
Mar 17, 2022 | 2.304 | 2.476 | 2.304 | 2.447 | 2,462 | +0.12(+5.02%) |
Mar 16, 2022 | 2.418 | 2.437 | 2.310 | 2.330 | 2,316 | +0.04(+1.70%) |
Mar 15, 2022 | 2.281 | 2.437 | 2.210 | 2.291 | 16,209 | +0.08(+3.52%) |
Mar 14, 2022 | 2.287 | 2.288 | 2.213 | 2.213 | 1,965 | -0.07(-2.99%) |
Mar 11, 2022 | 2.207 | 2.349 | 2.207 | 2.281 | 6,200 | -0.04(-1.68%) |
Mar 10, 2022 | 2.223 | 2.349 | 2.223 | 2.320 | 2,653 | +0.00(+0.00%) |
Mar 09, 2022 | 2.349 | 2.349 | 2.174 | 2.320 | 11,963 | +0.16(+7.21%) |
Mar 08, 2022 | 2.330 | 2.330 | 2.154 | 2.164 | 12,574 | -0.12(-5.13%) |
Mar 07, 2022 | 2.398 | 2.398 | 2.281 | 2.281 | 5,081 | -0.08(-3.31%) |
Mar 04, 2022 | 2.447 | 2.447 | 2.359 | 2.359 | 2,313 | -0.10(-3.97%) |
Mar 02, 2022 | 2.457 | 286 | -0.03(-1.18%) | |||
Mar 01, 2022 | 2.408 | 2.583 | 2.408 | 2.486 | 3,446 | +0.10(+4.08%) |
Feb 28, 2022 | 2.525 | 2.583 | 2.388 | 2.388 | 4,652 | -0.19(-7.20%) |
Feb 25, 2022 | 2.457 | 2.574 | 2.388 | 2.574 | 2,781 | +0.17(+6.88%) |
Feb 24, 2022 | 2.388 | 2.525 | 2.340 | 2.408 | 8,204 | -0.12(-4.63%) |
Feb 23, 2022 | 2.583 | 2.583 | 2.437 | 2.525 | 6,638 | -0.11(-4.07%) |
Feb 22, 2022 | 2.681 | 2.729 | 2.544 | 2.632 | 3,085 | -0.05(-1.82%) |
Feb 18, 2022 | 2.681 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.671 | 2.788 | 2.524 | 2.681 | 8,944 | -0.03(-1.08%) |
Feb 16, 2022 | 2.632 | 2.798 | 2.632 | 2.710 | 2,913 | +0.03(+1.09%) |
Feb 15, 2022 | 2.710 | 2.846 | 2.369 | 2.681 | 54,429 | +0.03(+1.10%) |
Feb 14, 2022 | 2.642 | 2.817 | 2.593 | 2.651 | 31,695 | -0.03(-1.09%) |
Feb 11, 2022 | 2.447 | 2.681 | 2.447 | 2.681 | 31,764 | +0.12(+4.56%) |
Feb 10, 2022 | 2.486 | 2.564 | 2.457 | 2.564 | 6,212 | +0.07(+2.73%) |
Feb 09, 2022 | 2.505 | 2.544 | 2.418 | 2.496 | 6,373 | -0.05(-1.92%) |
Feb 08, 2022 | 2.447 | 2.544 | 2.437 | 2.544 | 1,300 | +0.07(+2.76%) |
Feb 07, 2022 | 2.515 | 2.515 | 2.454 | 2.476 | 2,884 | -0.02(-0.78%) |
Feb 04, 2022 | 2.379 | 2.525 | 2.379 | 2.496 | 3,395 | +0.05(+1.99%) |
Feb 03, 2022 | 2.486 | 2.583 | 2.405 | 2.447 | 5,981 | -0.07(-2.71%) |
Feb 02, 2022 | 2.437 | 2.564 | 2.398 | 2.515 | 7,125 | +0.07(+2.79%) |
Feb 01, 2022 | 2.535 | 2.535 | 2.349 | 2.447 | 6,308 | -0.07(-2.90%) |
Jan 31, 2022 | 2.379 | 2.564 | 2.379 | 2.520 | 5,242 | +0.08(+3.40%) |
Jan 28, 2022 | 2.388 | 2.525 | 2.349 | 2.437 | 9,745 | +0.01(+0.40%) |
Jan 27, 2022 | 2.408 | 2.505 | 2.223 | 2.427 | 21,515 | +0.03(+1.22%) |
Jan 26, 2022 | 2.593 | 2.593 | 2.271 | 2.398 | 18,481 | -0.09(-3.53%) |
Jan 25, 2022 | 2.369 | 2.525 | 2.241 | 2.486 | 18,734 | +0.23(+10.39%) |
Jan 24, 2022 | 2.145 | 2.281 | 2.067 | 2.252 | 26,038 | +0.03(+1.32%) |
Jan 21, 2022 | 2.369 | 2.418 | 2.223 | 2.223 | 18,043 | -0.19(-8.06%) |
Jan 20, 2022 | 2.427 | 2.592 | 2.310 | 2.417 | 25,461 | -0.02(-0.80%) |
Jan 19, 2022 | 2.525 | 2.525 | 2.388 | 2.437 | 11,930 | -0.01(-0.40%) |
Jan 18, 2022 | 2.340 | 2.667 | 2.320 | 2.447 | 48,639 | -0.20(-7.72%) |
Jan 14, 2022 | 2.651 | 0 | +0.00(+0.13%) | |||
Jan 13, 2022 | 2.768 | 2.899 | 2.632 | 2.648 | 5,555 | -0.02(-0.81%) |
Jan 12, 2022 | 2.788 | 2.827 | 2.632 | 2.670 | 13,528 | -0.11(-3.90%) |
Jan 11, 2022 | 2.788 | 2.827 | 2.648 | 2.778 | 7,080 | -0.01(-0.35%) |
Jan 10, 2022 | 2.827 | 2.827 | 2.729 | 2.788 | 7,051 | -0.04(-1.38%) |
Jan 07, 2022 | 2.827 | 2.876 | 2.729 | 2.827 | 8,945 | -0.01(-0.34%) |
Jan 06, 2022 | 2.866 | 3.012 | 2.827 | 2.837 | 17,818 | -0.07(-2.35%) |
Jan 05, 2022 | 2.827 | 3.022 | 2.632 | 2.905 | 53,551 | +0.18(+6.43%) |
Jan 04, 2022 | 2.632 | 2.895 | 2.427 | 2.729 | 90,083 | +0.11(+4.09%) |