Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.600 | 4.120 | 3.565 | 3.940 | 190,585 | +0.35(+9.75%) |
Mar 30, 2022 | 3.220 | 3.610 | 3.210 | 3.590 | 154,379 | +0.33(+10.12%) |
Mar 29, 2022 | 3.270 | 3.290 | 3.100 | 3.260 | 97,165 | +0.06(+1.87%) |
Mar 28, 2022 | 3.230 | 3.240 | 2.950 | 3.200 | 178,680 | +0.18(+5.96%) |
Mar 25, 2022 | 2.990 | 3.237 | 2.990 | 3.020 | 117,400 | +0.00(+0.00%) |
Mar 24, 2022 | 2.930 | 3.050 | 2.860 | 3.020 | 75,171 | +0.09(+3.07%) |
Mar 23, 2022 | 3.070 | 3.100 | 2.830 | 2.930 | 98,170 | -0.14(-4.56%) |
Mar 22, 2022 | 2.920 | 3.170 | 2.920 | 3.070 | 154,331 | +0.15(+5.14%) |
Mar 21, 2022 | 2.860 | 3.070 | 2.680 | 2.920 | 94,317 | +0.10(+3.55%) |
Mar 18, 2022 | 2.750 | 2.890 | 2.610 | 2.820 | 183,825 | -0.02(-0.70%) |
Mar 17, 2022 | 2.900 | 2.920 | 2.720 | 2.840 | 72,488 | +0.09(+3.27%) |
Mar 16, 2022 | 2.500 | 2.750 | 2.450 | 2.750 | 96,890 | +0.33(+13.64%) |
Mar 15, 2022 | 2.660 | 2.740 | 2.410 | 2.420 | 116,734 | -0.26(-9.70%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.620 | 2.680 | 138,733 | -0.14(-4.96%) |
Mar 11, 2022 | 2.990 | 2.990 | 2.780 | 2.820 | 66,661 | -0.10(-3.42%) |
Mar 10, 2022 | 3.000 | 3.005 | 2.860 | 2.920 | 50,188 | -0.15(-4.89%) |
Mar 09, 2022 | 2.820 | 3.080 | 2.810 | 3.070 | 57,382 | +0.29(+10.43%) |
Mar 08, 2022 | 2.820 | 2.900 | 2.720 | 2.780 | 44,099 | -0.07(-2.46%) |
Mar 07, 2022 | 2.960 | 2.960 | 2.720 | 2.850 | 58,438 | -0.08(-2.73%) |
Mar 04, 2022 | 2.850 | 3.062 | 2.770 | 2.930 | 166,351 | +0.08(+2.81%) |
Mar 03, 2022 | 2.950 | 3.010 | 2.850 | 2.850 | 48,261 | -0.10(-3.39%) |
Mar 02, 2022 | 3.140 | 3.140 | 2.915 | 2.950 | 37,354 | -0.03(-1.01%) |
Mar 01, 2022 | 3.020 | 3.060 | 2.825 | 2.980 | 62,062 | -0.11(-3.56%) |
Feb 28, 2022 | 3.100 | 3.130 | 2.980 | 3.090 | 74,923 | -0.05(-1.59%) |
Feb 25, 2022 | 3.050 | 3.180 | 2.950 | 3.140 | 33,565 | +0.15(+5.02%) |
Feb 24, 2022 | 2.720 | 3.020 | 2.703 | 2.990 | 105,224 | +0.20(+7.17%) |
Feb 23, 2022 | 2.950 | 2.950 | 2.760 | 2.790 | 55,259 | -0.18(-6.06%) |
Feb 22, 2022 | 3.050 | 3.290 | 2.958 | 2.970 | 119,829 | -0.11(-3.57%) |
Feb 18, 2022 | 3.080 | 0 | +0.11(+3.70%) | |||
Feb 17, 2022 | 3.020 | 3.035 | 2.870 | 2.970 | 74,892 | -0.01(-0.34%) |
Feb 16, 2022 | 2.970 | 3.075 | 2.895 | 2.980 | 123,210 | -0.06(-1.97%) |
Feb 15, 2022 | 2.760 | 3.080 | 2.670 | 3.040 | 98,098 | +0.42(+16.03%) |
Feb 14, 2022 | 2.770 | 2.770 | 2.565 | 2.620 | 50,128 | -0.07(-2.60%) |
Feb 11, 2022 | 2.810 | 2.860 | 2.600 | 2.690 | 115,395 | -0.11(-3.93%) |
Feb 10, 2022 | 2.700 | 2.950 | 2.690 | 2.800 | 115,988 | +0.11(+4.09%) |
Feb 09, 2022 | 2.640 | 2.730 | 2.610 | 2.690 | 68,746 | +0.08(+3.07%) |
Feb 08, 2022 | 2.680 | 2.690 | 2.500 | 2.610 | 114,970 | +0.00(+0.00%) |
Feb 07, 2022 | 2.850 | 2.900 | 2.600 | 2.610 | 131,611 | -0.23(-8.10%) |
Feb 04, 2022 | 2.720 | 2.890 | 2.580 | 2.840 | 91,369 | +0.13(+4.80%) |
Feb 03, 2022 | 2.770 | 2.595 | 2.710 | 208,788 | -0.19(-6.55%) | |
Feb 02, 2022 | 2.950 | 3.080 | 2.650 | 2.900 | 242,851 | -0.06(-2.03%) |
Feb 01, 2022 | 2.920 | 3.152 | 2.775 | 2.960 | 108,883 | +0.15(+5.34%) |
Jan 31, 2022 | 2.730 | 2.956 | 2.690 | 2.810 | 108,593 | +0.15(+5.64%) |
Jan 28, 2022 | 2.570 | 2.690 | 2.480 | 2.660 | 74,298 | +0.12(+4.72%) |
Jan 27, 2022 | 2.700 | 2.715 | 2.470 | 2.540 | 59,145 | -0.16(-5.93%) |
Jan 26, 2022 | 2.800 | 2.970 | 2.660 | 2.700 | 82,553 | -0.02(-0.74%) |
Jan 25, 2022 | 2.610 | 2.800 | 2.480 | 2.720 | 109,033 | +0.06(+2.26%) |
Jan 24, 2022 | 2.510 | 2.770 | 2.355 | 2.660 | 138,100 | +0.14(+5.56%) |
Jan 21, 2022 | 2.640 | 2.760 | 2.470 | 2.520 | 230,893 | -0.20(-7.35%) |
Jan 20, 2022 | 2.730 | 2.940 | 2.640 | 2.720 | 223,531 | -0.03(-1.09%) |
Jan 19, 2022 | 2.780 | 2.906 | 2.700 | 2.750 | 119,291 | +0.00(+0.00%) |
Jan 18, 2022 | 2.920 | 3.000 | 2.710 | 2.750 | 225,303 | -0.25(-8.33%) |
Jan 14, 2022 | 3.000 | 0 | -0.01(-0.33%) | |||
Jan 13, 2022 | 3.510 | 3.680 | 2.960 | 3.010 | 367,035 | -0.54(-15.21%) |
Jan 12, 2022 | 3.850 | 3.870 | 3.550 | 3.550 | 141,508 | -0.27(-7.07%) |
Jan 11, 2022 | 3.730 | 3.900 | 3.640 | 3.820 | 98,273 | +0.13(+3.52%) |
Jan 10, 2022 | 3.940 | 4.030 | 3.560 | 3.690 | 140,031 | -0.22(-5.63%) |
Jan 07, 2022 | 3.970 | 4.080 | 3.790 | 3.910 | 77,667 | -0.08(-2.01%) |
Jan 06, 2022 | 4.050 | 4.090 | 3.870 | 3.990 | 44,047 | -0.07(-1.72%) |
Jan 05, 2022 | 4.170 | 4.320 | 4.040 | 4.060 | 77,579 | -0.11(-2.64%) |
Jan 04, 2022 | 4.580 | 4.610 | 4.080 | 4.170 | 71,753 | -0.25(-5.66%) |