Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.460 | 2.520 | 2.430 | 2.465 | 335,381 | -0.09(-3.67%) |
Mar 30, 2022 | 2.610 | 2.662 | 2.520 | 2.559 | 560,652 | +0.10(+4.02%) |
Mar 29, 2022 | 2.460 | 2.520 | 2.437 | 2.460 | 512,346 | -0.05(-1.96%) |
Mar 28, 2022 | 2.520 | 2.550 | 2.436 | 2.509 | 448,330 | -0.06(-2.24%) |
Mar 25, 2022 | 2.550 | 2.648 | 2.445 | 2.567 | 527,831 | -0.01(-0.37%) |
Mar 24, 2022 | 2.760 | 2.760 | 2.520 | 2.576 | 1,004,842 | -0.21(-7.56%) |
Mar 23, 2022 | 3.390 | 3.570 | 2.640 | 2.787 | 8,793,796 | +0.21(+8.28%) |
Mar 22, 2022 | 2.460 | 2.579 | 2.400 | 2.574 | 2,857,274 | +0.14(+5.93%) |
Mar 21, 2022 | 2.670 | 2.670 | 2.400 | 2.430 | 109,932 | -0.09(-3.57%) |
Mar 18, 2022 | 2.640 | 2.700 | 2.520 | 2.520 | 109,463 | -0.10(-3.78%) |
Mar 17, 2022 | 2.550 | 2.700 | 2.436 | 2.619 | 89,212 | +0.07(+2.71%) |
Mar 16, 2022 | 2.541 | 2.604 | 2.397 | 2.550 | 68,766 | +0.10(+4.23%) |
Mar 15, 2022 | 2.550 | 2.580 | 2.415 | 2.446 | 20,955 | -0.08(-3.23%) |
Mar 14, 2022 | 2.740 | 2.740 | 2.472 | 2.528 | 44,898 | -0.08(-3.13%) |
Mar 11, 2022 | 2.730 | 2.839 | 2.527 | 2.610 | 21,370 | -0.12(-4.39%) |
Mar 10, 2022 | 2.768 | 2.907 | 2.655 | 2.729 | 26,417 | -0.02(-0.59%) |
Mar 09, 2022 | 2.730 | 2.925 | 2.640 | 2.746 | 69,717 | +0.05(+1.69%) |
Mar 08, 2022 | 2.610 | 2.771 | 2.478 | 2.700 | 58,509 | +0.09(+3.44%) |
Mar 07, 2022 | 2.700 | 2.760 | 2.610 | 2.610 | 45,961 | -0.15(-5.42%) |
Mar 04, 2022 | 2.852 | 2.925 | 2.752 | 2.760 | 46,539 | -0.18(-6.15%) |
Mar 03, 2022 | 3.060 | 3.066 | 2.879 | 2.941 | 46,470 | -0.09(-2.94%) |
Mar 02, 2022 | 3.180 | 3.210 | 3.000 | 3.030 | 49,182 | -0.15(-4.72%) |
Mar 01, 2022 | 3.330 | 3.345 | 3.150 | 3.180 | 37,180 | -0.12(-3.64%) |
Feb 28, 2022 | 3.360 | 3.450 | 3.213 | 3.300 | 16,753 | -0.06(-1.79%) |
Feb 25, 2022 | 3.240 | 3.360 | 3.120 | 3.360 | 53,100 | +0.06(+1.82%) |
Feb 24, 2022 | 2.850 | 3.300 | 2.700 | 3.300 | 121,752 | +0.22(+7.22%) |
Feb 23, 2022 | 3.150 | 3.300 | 3.030 | 3.078 | 55,454 | -0.10(-3.22%) |
Feb 22, 2022 | 3.270 | 3.360 | 3.150 | 3.180 | 90,150 | -0.30(-8.62%) |
Feb 18, 2022 | 3.480 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.690 | 3.750 | 3.420 | 3.480 | 106,454 | -0.15(-4.13%) |
Feb 16, 2022 | 4.020 | 4.020 | 3.630 | 3.630 | 183,486 | -0.45(-11.03%) |
Feb 15, 2022 | 4.140 | 4.260 | 3.990 | 4.080 | 68,203 | +0.03(+0.74%) |
Feb 14, 2022 | 4.260 | 4.320 | 3.990 | 4.050 | 88,151 | -0.21(-4.93%) |
Feb 11, 2022 | 4.410 | 4.440 | 4.200 | 4.260 | 64,926 | -0.18(-4.05%) |
Feb 10, 2022 | 4.590 | 4.740 | 4.410 | 4.440 | 87,256 | -0.12(-2.63%) |
Feb 09, 2022 | 4.410 | 4.740 | 4.410 | 4.560 | 68,963 | +0.03(+0.66%) |
Feb 08, 2022 | 4.350 | 4.590 | 4.260 | 4.530 | 91,611 | +0.09(+2.03%) |
Feb 07, 2022 | 4.440 | 4.620 | 4.380 | 4.440 | 200,672 | -0.06(-1.33%) |
Feb 04, 2022 | 4.140 | 4.560 | 4.110 | 4.500 | 320,171 | +0.24(+5.63%) |
Feb 03, 2022 | 3.870 | 4.320 | 4.260 | 313,809 | -0.15(-3.40%) | |
Feb 02, 2022 | 4.140 | 4.440 | 4.080 | 4.410 | 864,253 | -0.09(-2.00%) |
Feb 01, 2022 | 5.070 | 5.730 | 4.440 | 4.500 | 17,666,520 | +0.45(+11.11%) |
Jan 31, 2022 | 4.020 | 4.170 | 3.930 | 4.050 | 18,514 | -0.06(-1.46%) |
Jan 28, 2022 | 4.020 | 4.230 | 3.900 | 4.110 | 17,733 | +0.09(+2.24%) |
Jan 27, 2022 | 4.110 | 4.140 | 3.900 | 4.020 | 23,891 | -0.09(-2.19%) |
Jan 26, 2022 | 4.050 | 4.290 | 3.930 | 4.110 | 30,584 | +0.12(+3.01%) |
Jan 25, 2022 | 3.900 | 4.050 | 3.870 | 3.990 | 12,632 | +0.06(+1.53%) |
Jan 24, 2022 | 4.230 | 4.290 | 3.579 | 3.930 | 82,146 | -0.36(-8.39%) |
Jan 21, 2022 | 4.440 | 4.440 | 4.080 | 4.290 | 41,958 | -0.12(-2.72%) |
Jan 20, 2022 | 4.530 | 4.710 | 4.350 | 4.410 | 47,894 | -0.12(-2.65%) |
Jan 19, 2022 | 4.110 | 4.560 | 3.989 | 4.530 | 44,120 | +0.39(+9.42%) |
Jan 18, 2022 | 3.810 | 4.200 | 3.690 | 4.140 | 61,638 | +0.31(+8.24%) |
Jan 14, 2022 | 3.825 | 0 | -0.17(-4.14%) | |||
Jan 13, 2022 | 4.110 | 4.187 | 3.990 | 3.990 | 22,640 | -0.18(-4.32%) |
Jan 12, 2022 | 4.260 | 4.290 | 4.050 | 4.170 | 19,245 | -0.12(-2.80%) |
Jan 11, 2022 | 3.960 | 4.350 | 3.960 | 4.290 | 18,790 | +0.33(+8.33%) |
Jan 10, 2022 | 4.260 | 4.260 | 3.930 | 3.960 | 43,731 | -0.27(-6.38%) |
Jan 07, 2022 | 4.380 | 4.440 | 4.200 | 4.230 | 14,211 | +0.03(+0.71%) |
Jan 06, 2022 | 4.200 | 4.350 | 4.125 | 4.200 | 13,843 | -0.18(-4.11%) |
Jan 05, 2022 | 4.410 | 4.500 | 4.260 | 4.380 | 10,784 | +0.12(+2.82%) |
Jan 04, 2022 | 4.350 | 4.410 | 4.230 | 4.260 | 11,667 | -0.09(-2.07%) |