Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.160 | 3.390 | 3.160 | 3.360 | 6,552 | +0.07(+2.13%) |
Mar 30, 2022 | 3.220 | 3.300 | 3.192 | 3.290 | 5,870 | +0.05(+1.54%) |
Mar 29, 2022 | 3.240 | 3.240 | 3.137 | 3.240 | 2,034 | -0.05(-1.52%) |
Mar 28, 2022 | 3.300 | 3.360 | 3.072 | 3.290 | 5,542 | +0.02(+0.61%) |
Mar 25, 2022 | 3.260 | 3.280 | 3.190 | 3.270 | 2,701 | -0.04(-1.21%) |
Mar 24, 2022 | 3.260 | 3.330 | 3.180 | 3.310 | 5,090 | +0.10(+3.12%) |
Mar 23, 2022 | 3.210 | 3.280 | 3.110 | 3.210 | 5,426 | +0.06(+1.90%) |
Mar 22, 2022 | 3.170 | 3.300 | 3.120 | 3.150 | 6,002 | +0.10(+3.28%) |
Mar 21, 2022 | 3.140 | 3.210 | 3.008 | 3.050 | 15,507 | -0.08(-2.56%) |
Mar 18, 2022 | 3.160 | 3.350 | 3.060 | 3.130 | 28,410 | +0.07(+2.29%) |
Mar 17, 2022 | 3.100 | 3.120 | 2.992 | 3.060 | 33,957 | +0.16(+5.52%) |
Mar 16, 2022 | 2.910 | 3.000 | 2.814 | 2.900 | 2,876 | +0.02(+0.69%) |
Mar 15, 2022 | 2.790 | 2.880 | 2.750 | 2.880 | 4,898 | +0.00(+0.00%) |
Mar 14, 2022 | 2.690 | 2.900 | 2.690 | 2.880 | 4,839 | +0.00(+0.00%) |
Mar 11, 2022 | 2.840 | 2.880 | 2.720 | 2.880 | 8,534 | -0.01(-0.35%) |
Mar 10, 2022 | 2.830 | 2.950 | 2.830 | 2.890 | 11,112 | -0.01(-0.34%) |
Mar 09, 2022 | 2.700 | 2.910 | 2.700 | 2.900 | 12,926 | +0.20(+7.41%) |
Mar 08, 2022 | 2.900 | 2.990 | 2.550 | 2.700 | 39,691 | -0.01(-0.37%) |
Mar 07, 2022 | 2.850 | 2.880 | 2.710 | 2.710 | 11,170 | -0.14(-4.91%) |
Mar 04, 2022 | 2.960 | 2.990 | 2.850 | 2.850 | 3,388 | -0.07(-2.40%) |
Mar 03, 2022 | 2.840 | 2.940 | 2.840 | 2.920 | 1,309 | -0.08(-2.66%) |
Mar 02, 2022 | 2.910 | 3.070 | 2.760 | 3.000 | 19,862 | +0.06(+2.04%) |
Mar 01, 2022 | 2.870 | 3.125 | 2.750 | 2.940 | 24,815 | +0.04(+1.38%) |
Feb 28, 2022 | 2.900 | 3.100 | 2.790 | 2.900 | 40,372 | -0.08(-2.68%) |
Feb 25, 2022 | 2.910 | 2.980 | 2.750 | 2.980 | 62,278 | +0.09(+3.11%) |
Feb 24, 2022 | 2.780 | 2.960 | 2.780 | 2.890 | 53,859 | -0.04(-1.37%) |
Feb 23, 2022 | 2.960 | 3.110 | 2.830 | 2.930 | 17,957 | +0.02(+0.71%) |
Feb 22, 2022 | 3.110 | 3.110 | 2.880 | 2.909 | 33,070 | -0.25(-7.94%) |
Feb 18, 2022 | 3.160 | 0 | -0.03(-0.94%) | |||
Feb 17, 2022 | 3.260 | 3.260 | 3.050 | 3.190 | 120,585 | -0.02(-0.62%) |
Feb 16, 2022 | 3.160 | 3.250 | 3.150 | 3.210 | 13,514 | +0.05(+1.58%) |
Feb 15, 2022 | 3.140 | 3.294 | 3.138 | 3.160 | 7,587 | +0.03(+0.96%) |
Feb 14, 2022 | 3.270 | 3.310 | 3.120 | 3.130 | 23,349 | -0.14(-4.28%) |
Feb 11, 2022 | 3.370 | 3.440 | 3.265 | 3.270 | 49,215 | -0.08(-2.39%) |
Feb 10, 2022 | 3.410 | 3.490 | 3.300 | 3.350 | 33,088 | -0.11(-3.18%) |
Feb 09, 2022 | 3.360 | 3.690 | 3.360 | 3.460 | 46,139 | +0.06(+1.76%) |
Feb 08, 2022 | 3.545 | 3.545 | 3.360 | 3.400 | 52,630 | -0.11(-3.13%) |
Feb 07, 2022 | 3.810 | 3.920 | 3.390 | 3.510 | 104,036 | -0.25(-6.65%) |
Feb 04, 2022 | 3.760 | 4.060 | 3.704 | 3.760 | 81,140 | -0.02(-0.53%) |
Feb 03, 2022 | 3.820 | 3.770 | 3.780 | 17,988 | -0.01(-0.26%) | |
Feb 02, 2022 | 4.050 | 4.150 | 3.720 | 3.790 | 69,408 | -0.38(-9.11%) |
Feb 01, 2022 | 4.120 | 4.265 | 3.970 | 4.170 | 83,168 | +0.05(+1.21%) |
Jan 31, 2022 | 3.790 | 4.200 | 4.120 | 177,623 | +0.22(+5.64%) | |
Jan 28, 2022 | 3.490 | 4.200 | 3.460 | 3.900 | 430,500 | +0.41(+11.75%) |
Jan 27, 2022 | 3.600 | 3.790 | 3.460 | 3.490 | 273,375 | -0.20(-5.42%) |
Jan 26, 2022 | 3.580 | 3.800 | 3.580 | 3.690 | 68,358 | -0.02(-0.54%) |
Jan 25, 2022 | 3.610 | 3.760 | 3.360 | 3.710 | 434,449 | +0.11(+3.06%) |
Jan 24, 2022 | 3.450 | 3.750 | 3.390 | 3.600 | 540,563 | +0.08(+2.27%) |
Jan 21, 2022 | 3.500 | 3.625 | 3.350 | 3.520 | 176,228 | -0.07(-1.95%) |
Jan 20, 2022 | 3.880 | 4.300 | 3.560 | 3.590 | 364,401 | -0.25(-6.51%) |
Jan 19, 2022 | 4.050 | 4.059 | 3.720 | 3.840 | 469,434 | -0.39(-9.22%) |
Jan 18, 2022 | 3.200 | 4.400 | 3.200 | 4.230 | 5,551,007 | +0.84(+24.78%) |
Jan 14, 2022 | 3.390 | 0 | -0.13(-3.69%) | |||
Jan 13, 2022 | 3.600 | 3.678 | 3.340 | 3.520 | 1,808,081 | -0.31(-8.09%) |
Jan 12, 2022 | 4.050 | 4.060 | 3.470 | 3.830 | 46,249,428 | +1.21(+46.18%) |
Jan 11, 2022 | 2.520 | 2.710 | 2.520 | 2.620 | 17,218 | +0.07(+2.67%) |
Jan 10, 2022 | 2.560 | 2.570 | 2.500 | 2.552 | 27,380 | -0.06(-2.24%) |
Jan 07, 2022 | 2.630 | 2.720 | 2.500 | 2.610 | 33,818 | -0.05(-1.86%) |
Jan 06, 2022 | 2.820 | 2.840 | 2.370 | 2.660 | 143,915 | -0.27(-9.22%) |
Jan 05, 2022 | 2.760 | 3.410 | 2.710 | 2.930 | 978,525 | +0.23(+8.52%) |
Jan 04, 2022 | 2.624 | 2.780 | 2.624 | 2.700 | 3,849 | +0.09(+3.45%) |