Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.100 | 2.158 | 2.085 | 2.110 | 717,743 | +0.00(+0.00%) |
Mar 30, 2022 | 2.150 | 2.185 | 2.070 | 2.110 | 774,674 | -0.03(-1.40%) |
Mar 29, 2022 | 2.090 | 2.189 | 2.090 | 2.140 | 779,363 | +0.10(+4.90%) |
Mar 28, 2022 | 2.060 | 2.100 | 1.990 | 2.040 | 805,408 | -0.02(-0.97%) |
Mar 25, 2022 | 2.130 | 2.150 | 2.050 | 2.060 | 811,399 | -0.08(-3.74%) |
Mar 24, 2022 | 2.150 | 2.165 | 2.065 | 2.140 | 627,051 | +0.03(+1.42%) |
Mar 23, 2022 | 2.170 | 2.210 | 2.103 | 2.110 | 1,101,249 | -0.08(-3.65%) |
Mar 22, 2022 | 2.130 | 2.220 | 2.115 | 2.190 | 2,081,312 | +0.09(+4.29%) |
Mar 21, 2022 | 2.140 | 2.170 | 2.050 | 2.100 | 1,998,055 | -0.10(-4.55%) |
Mar 18, 2022 | 2.120 | 2.320 | 2.115 | 2.200 | 11,336,302 | +0.05(+2.33%) |
Mar 17, 2022 | 2.050 | 2.160 | 1.990 | 2.150 | 2,434,079 | +0.09(+4.37%) |
Mar 16, 2022 | 1.970 | 2.060 | 1.850 | 2.060 | 3,189,222 | +0.12(+6.19%) |
Mar 15, 2022 | 1.930 | 1.960 | 1.860 | 1.940 | 2,336,547 | +0.03(+1.57%) |
Mar 14, 2022 | 2.050 | 2.050 | 1.890 | 1.910 | 3,044,204 | -0.15(-7.28%) |
Mar 11, 2022 | 2.220 | 2.230 | 2.060 | 2.060 | 1,386,698 | -0.12(-5.50%) |
Mar 10, 2022 | 2.270 | 2.285 | 2.140 | 2.180 | 1,120,923 | -0.14(-6.03%) |
Mar 09, 2022 | 2.190 | 2.330 | 2.150 | 2.320 | 1,467,249 | +0.17(+7.91%) |
Mar 08, 2022 | 2.030 | 2.235 | 1.970 | 2.150 | 1,519,980 | +0.13(+6.44%) |
Mar 07, 2022 | 2.020 | 2.080 | 2.005 | 2.020 | 1,599,356 | +0.00(+0.00%) |
Mar 04, 2022 | 2.030 | 2.109 | 2.000 | 2.020 | 1,348,863 | -0.03(-1.46%) |
Mar 03, 2022 | 2.260 | 2.270 | 2.050 | 2.050 | 1,471,410 | -0.17(-7.66%) |
Mar 02, 2022 | 2.180 | 2.250 | 2.150 | 2.220 | 1,443,584 | +0.06(+2.78%) |
Mar 01, 2022 | 2.140 | 2.230 | 2.100 | 2.160 | 1,352,445 | -0.09(-4.00%) |
Feb 28, 2022 | 2.130 | 2.260 | 2.105 | 2.250 | 1,584,916 | +0.04(+1.81%) |
Feb 25, 2022 | 2.190 | 2.215 | 2.120 | 2.210 | 1,731,468 | +0.01(+0.45%) |
Feb 24, 2022 | 1.930 | 2.210 | 1.930 | 2.200 | 2,427,301 | +0.19(+9.45%) |
Feb 23, 2022 | 2.060 | 2.085 | 1.990 | 2.010 | 1,709,541 | -0.02(-0.99%) |
Feb 22, 2022 | 2.020 | 2.090 | 2.020 | 2.030 | 1,300,511 | -0.01(-0.49%) |
Feb 18, 2022 | 2.040 | 0 | -0.01(-0.49%) | |||
Feb 17, 2022 | 2.120 | 2.150 | 2.030 | 2.050 | 1,875,561 | -0.11(-5.09%) |
Feb 16, 2022 | 2.170 | 2.195 | 2.100 | 2.160 | 1,129,006 | -0.05(-2.26%) |
Feb 15, 2022 | 2.140 | 2.220 | 2.100 | 2.210 | 1,135,265 | +0.13(+6.25%) |
Feb 14, 2022 | 2.190 | 2.200 | 2.080 | 2.080 | 1,006,194 | -0.07(-3.26%) |
Feb 11, 2022 | 2.190 | 2.295 | 2.130 | 2.150 | 1,293,636 | -0.04(-1.83%) |
Feb 10, 2022 | 2.210 | 2.360 | 2.160 | 2.190 | 1,994,096 | -0.11(-4.78%) |
Feb 09, 2022 | 2.220 | 2.330 | 2.210 | 2.300 | 1,780,779 | +0.10(+4.55%) |
Feb 08, 2022 | 2.230 | 2.230 | 2.140 | 2.200 | 922,351 | -0.03(-1.35%) |
Feb 07, 2022 | 2.250 | 2.290 | 2.160 | 2.230 | 1,372,395 | -0.01(-0.45%) |
Feb 04, 2022 | 2.200 | 2.280 | 2.130 | 2.240 | 2,646,300 | +0.03(+1.36%) |
Feb 03, 2022 | 2.300 | 2.190 | 2.210 | 1,658,858 | -0.12(-5.15%) | |
Feb 02, 2022 | 2.610 | 2.610 | 2.310 | 2.330 | 1,763,552 | -0.27(-10.38%) |
Feb 01, 2022 | 2.580 | 2.620 | 2.500 | 2.600 | 2,570,420 | +0.02(+0.78%) |
Jan 31, 2022 | 2.460 | 2.580 | 2,707,976 | +0.12(+4.88%) | ||
Jan 28, 2022 | 2.460 | 2.492 | 2.350 | 2.460 | 3,967,294 | +0.01(+0.41%) |
Jan 27, 2022 | 2.750 | 2.780 | 2.440 | 2.450 | 1,666,779 | -0.26(-9.59%) |
Jan 26, 2022 | 2.920 | 3.000 | 2.685 | 2.710 | 2,198,004 | -0.19(-6.55%) |
Jan 25, 2022 | 2.760 | 2.930 | 2.760 | 2.900 | 2,212,364 | +0.10(+3.57%) |
Jan 24, 2022 | 2.750 | 2.830 | 2.585 | 2.800 | 2,322,168 | -0.01(-0.36%) |
Jan 21, 2022 | 3.000 | 3.040 | 2.800 | 2.810 | 1,813,310 | -0.15(-5.07%) |
Jan 20, 2022 | 3.130 | 3.180 | 2.960 | 2.960 | 1,212,330 | -0.04(-1.33%) |
Jan 19, 2022 | 3.090 | 3.180 | 2.990 | 3.000 | 1,641,469 | -0.04(-1.32%) |
Jan 18, 2022 | 3.180 | 3.190 | 3.040 | 3.040 | 1,867,278 | -0.19(-5.88%) |
Jan 14, 2022 | 3.230 | 0 | +0.15(+4.87%) | |||
Jan 13, 2022 | 3.170 | 3.287 | 3.070 | 3.080 | 1,166,749 | -0.04(-1.28%) |
Jan 12, 2022 | 3.320 | 3.350 | 3.115 | 3.120 | 886,995 | -0.15(-4.59%) |
Jan 11, 2022 | 3.230 | 3.330 | 3.170 | 3.270 | 1,017,453 | +0.08(+2.51%) |
Jan 10, 2022 | 3.150 | 3.200 | 3.050 | 3.190 | 1,379,291 | +0.02(+0.63%) |
Jan 07, 2022 | 3.240 | 3.270 | 3.140 | 3.170 | 872,821 | -0.02(-0.63%) |
Jan 06, 2022 | 3.270 | 3.360 | 3.150 | 3.190 | 1,263,843 | -0.06(-1.85%) |
Jan 05, 2022 | 3.590 | 3.710 | 3.250 | 3.250 | 2,265,062 | -0.38(-10.47%) |
Jan 04, 2022 | 3.960 | 3.991 | 3.615 | 3.630 | 3,037,184 | -0.35(-8.79%) |