Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.138 | 2.147 | 2.094 | 2.103 | 8,416,034 | -0.06(-2.82%) |
Mar 30, 2022 | 2.208 | 2.208 | 2.164 | 2.164 | 9,577,112 | -0.10(-4.62%) |
Mar 29, 2022 | 2.252 | 2.278 | 2.234 | 2.269 | 12,400,980 | +0.04(+1.96%) |
Mar 28, 2022 | 2.217 | 2.225 | 2.173 | 2.225 | 10,951,276 | -0.01(-0.39%) |
Mar 25, 2022 | 2.225 | 2.252 | 2.225 | 2.234 | 12,829,422 | -0.03(-1.16%) |
Mar 24, 2022 | 2.243 | 2.260 | 2.234 | 2.260 | 6,039,717 | +0.02(+0.78%) |
Mar 23, 2022 | 2.260 | 2.278 | 2.234 | 2.243 | 10,323,458 | -0.05(-2.28%) |
Mar 22, 2022 | 2.278 | 2.304 | 2.269 | 2.295 | 10,325,563 | +0.08(+3.54%) |
Mar 21, 2022 | 2.208 | 2.225 | 2.190 | 2.217 | 12,180,079 | -0.03(-1.17%) |
Mar 18, 2022 | 2.190 | 2.243 | 2.164 | 2.243 | 18,729,292 | +0.05(+2.39%) |
Mar 17, 2022 | 2.164 | 2.199 | 2.147 | 2.190 | 12,237,621 | -0.02(-0.79%) |
Mar 16, 2022 | 2.173 | 2.217 | 2.147 | 2.208 | 20,828,690 | +0.07(+3.27%) |
Mar 15, 2022 | 2.147 | 2.164 | 2.103 | 2.138 | 17,775,332 | +0.02(+0.82%) |
Mar 14, 2022 | 2.121 | 2.164 | 2.094 | 2.121 | 18,763,252 | +0.10(+5.19%) |
Mar 11, 2022 | 2.060 | 2.077 | 2.007 | 2.016 | 15,160,164 | -0.01(-0.43%) |
Mar 10, 2022 | 2.033 | 2.060 | 1.998 | 2.025 | 16,012,148 | -0.04(-2.11%) |
Mar 09, 2022 | 2.051 | 2.077 | 2.033 | 2.068 | 22,162,300 | +0.13(+6.76%) |
Mar 08, 2022 | 1.946 | 2.007 | 1.894 | 1.937 | 39,276,712 | +0.10(+5.21%) |
Mar 07, 2022 | 1.911 | 1.925 | 1.824 | 1.841 | 28,269,580 | -0.12(-6.22%) |
Mar 04, 2022 | 1.990 | 1.998 | 1.946 | 1.964 | 27,753,482 | -0.12(-5.86%) |
Mar 03, 2022 | 2.129 | 2.138 | 2.068 | 2.086 | 17,271,170 | -0.03(-1.65%) |
Mar 02, 2022 | 2.103 | 2.138 | 2.094 | 2.121 | 17,111,614 | +0.03(+1.67%) |
Mar 01, 2022 | 2.199 | 2.199 | 2.060 | 2.086 | 22,694,412 | -0.12(-5.53%) |
Feb 28, 2022 | 2.182 | 2.252 | 2.173 | 2.208 | 26,573,450 | -0.08(-3.43%) |
Feb 25, 2022 | 2.295 | 2.304 | 2.269 | 2.286 | 17,791,344 | +0.12(+5.65%) |
Feb 24, 2022 | 2.138 | 2.164 | 2.103 | 2.164 | 20,797,968 | -0.28(-11.43%) |
Feb 23, 2022 | 2.444 | 2.470 | 2.426 | 2.444 | 16,325,439 | +0.04(+1.82%) |
Feb 22, 2022 | 2.391 | 2.426 | 2.374 | 2.400 | 13,474,142 | +0.01(+0.37%) |
Feb 18, 2022 | 2.391 | 0 | -0.02(-0.72%) | |||
Feb 17, 2022 | 2.426 | 2.444 | 2.391 | 2.409 | 12,101,260 | -0.04(-1.78%) |
Feb 16, 2022 | 2.435 | 2.461 | 2.426 | 2.452 | 13,271,431 | -0.01(-0.35%) |
Feb 15, 2022 | 2.444 | 2.470 | 2.435 | 2.461 | 11,485,573 | +0.05(+2.17%) |
Feb 14, 2022 | 2.426 | 2.435 | 2.391 | 2.409 | 14,208,161 | -0.07(-2.82%) |
Feb 11, 2022 | 2.487 | 2.548 | 2.461 | 2.478 | 16,508,038 | -0.02(-0.70%) |
Feb 10, 2022 | 2.478 | 2.540 | 2.470 | 2.496 | 29,913,454 | +0.01(+0.35%) |
Feb 09, 2022 | 2.470 | 2.496 | 2.461 | 2.487 | 8,277,221 | +0.00(+0.00%) |
Feb 08, 2022 | 2.461 | 2.487 | 2.452 | 2.487 | 12,226,962 | +0.02(+0.71%) |
Feb 07, 2022 | 2.461 | 2.478 | 2.444 | 2.470 | 9,463,478 | +0.03(+1.43%) |
Feb 04, 2022 | 2.417 | 2.452 | 2.396 | 2.435 | 19,622,504 | -0.07(-2.79%) |
Feb 03, 2022 | 2.505 | 2.487 | 2.505 | 13,339,957 | -0.02(-0.69%) | |
Feb 02, 2022 | 2.487 | 2.531 | 2.462 | 2.522 | 19,432,724 | +0.04(+1.76%) |
Feb 01, 2022 | 2.409 | 2.478 | 2.409 | 2.478 | 12,958,078 | +0.09(+3.65%) |
Jan 31, 2022 | 2.365 | 2.391 | 2.391 | 11,694,869 | +0.02(+0.74%) | |
Jan 28, 2022 | 2.374 | 2.391 | 2.339 | 2.374 | 15,853,051 | -0.01(-0.37%) |
Jan 27, 2022 | 2.461 | 2.470 | 2.365 | 2.382 | 18,487,774 | -0.03(-1.44%) |
Jan 26, 2022 | 2.444 | 2.452 | 2.391 | 2.417 | 10,463,546 | +0.02(+0.73%) |
Jan 25, 2022 | 2.356 | 2.409 | 2.313 | 2.400 | 16,977,890 | +0.08(+3.38%) |
Jan 24, 2022 | 2.330 | 2.339 | 2.243 | 2.321 | 22,969,600 | -0.07(-2.92%) |
Jan 21, 2022 | 2.417 | 2.426 | 2.374 | 2.391 | 14,954,835 | -0.07(-2.84%) |
Jan 20, 2022 | 2.470 | 2.505 | 2.452 | 2.461 | 12,292,464 | -0.05(-2.08%) |
Jan 19, 2022 | 2.566 | 2.566 | 2.505 | 2.513 | 12,770,502 | -0.06(-2.37%) |
Jan 18, 2022 | 2.583 | 2.592 | 2.548 | 2.574 | 13,464,995 | -0.04(-1.67%) |
Jan 14, 2022 | 2.618 | 0 | +0.05(+2.04%) | |||
Jan 13, 2022 | 2.548 | 2.583 | 2.544 | 2.566 | 11,832,542 | +0.03(+1.38%) |
Jan 12, 2022 | 2.505 | 2.540 | 2.496 | 2.531 | 12,153,494 | +0.01(+0.35%) |
Jan 11, 2022 | 2.470 | 2.522 | 2.452 | 2.522 | 12,161,390 | +0.03(+1.05%) |
Jan 10, 2022 | 2.478 | 2.496 | 2.452 | 2.496 | 9,374,945 | +0.02(+0.70%) |
Jan 07, 2022 | 2.461 | 2.487 | 2.452 | 2.478 | 11,892,838 | +0.02(+0.71%) |
Jan 06, 2022 | 2.400 | 2.461 | 2.387 | 2.461 | 12,574,725 | +0.10(+4.06%) |
Jan 05, 2022 | 2.374 | 2.391 | 2.356 | 2.365 | 10,314,454 | +0.04(+1.88%) |
Jan 04, 2022 | 2.313 | 2.330 | 2.305 | 2.321 | 10,754,740 | +0.04(+1.92%) |