Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.630 | 2.930 | 2.600 | 2.840 | 743,558 | +0.21(+7.98%) |
Mar 30, 2022 | 2.700 | 2.700 | 2.610 | 2.630 | 174,213 | -0.02(-0.75%) |
Mar 29, 2022 | 2.600 | 2.690 | 2.550 | 2.650 | 229,362 | +0.05(+1.92%) |
Mar 28, 2022 | 2.360 | 2.700 | 2.360 | 2.600 | 185,165 | +0.01(+0.39%) |
Mar 25, 2022 | 2.540 | 2.650 | 2.510 | 2.590 | 140,328 | +0.02(+0.78%) |
Mar 24, 2022 | 2.630 | 2.640 | 2.510 | 2.570 | 179,144 | -0.08(-3.02%) |
Mar 23, 2022 | 2.600 | 2.670 | 2.571 | 2.650 | 81,993 | +0.00(+0.00%) |
Mar 22, 2022 | 2.590 | 2.700 | 2.510 | 2.650 | 319,890 | +0.05(+1.92%) |
Mar 21, 2022 | 2.660 | 2.675 | 2.550 | 2.600 | 182,008 | +0.00(+0.00%) |
Mar 18, 2022 | 2.660 | 2.720 | 2.600 | 2.600 | 168,642 | -0.09(-3.35%) |
Mar 17, 2022 | 2.570 | 2.750 | 2.570 | 2.690 | 127,372 | +0.06(+2.28%) |
Mar 16, 2022 | 2.580 | 2.700 | 2.540 | 2.630 | 262,374 | +0.01(+0.38%) |
Mar 15, 2022 | 2.760 | 2.810 | 2.560 | 2.620 | 147,639 | -0.13(-4.73%) |
Mar 14, 2022 | 2.730 | 2.840 | 2.710 | 2.750 | 352,743 | +0.08(+3.00%) |
Mar 11, 2022 | 2.540 | 2.810 | 2.540 | 2.670 | 371,144 | +0.13(+5.12%) |
Mar 10, 2022 | 2.630 | 2.700 | 2.540 | 2.540 | 154,869 | -0.17(-6.27%) |
Mar 09, 2022 | 2.630 | 2.760 | 2.630 | 2.710 | 215,705 | +0.08(+3.04%) |
Mar 08, 2022 | 2.650 | 2.810 | 2.600 | 2.630 | 424,882 | +0.10(+3.95%) |
Mar 07, 2022 | 2.750 | 2.810 | 2.430 | 2.530 | 661,862 | -0.17(-6.30%) |
Mar 04, 2022 | 3.050 | 3.100 | 2.700 | 2.700 | 672,445 | -0.34(-11.18%) |
Mar 03, 2022 | 3.410 | 3.500 | 3.010 | 3.040 | 903,548 | -0.38(-11.11%) |
Mar 02, 2022 | 3.360 | 3.700 | 3.350 | 3.420 | 427,034 | +0.12(+3.64%) |
Mar 01, 2022 | 3.480 | 3.660 | 3.270 | 3.300 | 373,915 | -0.21(-5.98%) |
Feb 28, 2022 | 3.810 | 3.880 | 3.400 | 3.510 | 677,238 | -0.33(-8.59%) |
Feb 25, 2022 | 3.800 | 4.000 | 3.760 | 3.840 | 372,893 | +0.04(+1.05%) |
Feb 24, 2022 | 3.510 | 3.800 | 3.300 | 3.800 | 683,158 | -0.14(-3.55%) |
Feb 23, 2022 | 3.950 | 4.040 | 3.760 | 3.940 | 337,384 | +0.07(+1.81%) |
Feb 22, 2022 | 3.890 | 4.080 | 3.740 | 3.870 | 911,267 | -0.18(-4.44%) |
Feb 18, 2022 | 4.050 | 0 | -0.40(-8.99%) | |||
Feb 17, 2022 | 4.060 | 4.590 | 4.050 | 4.450 | 1,067,168 | +0.37(+9.07%) |
Feb 16, 2022 | 4.200 | 4.580 | 4.080 | 4.080 | 1,887,155 | -0.57(-12.26%) |
Feb 15, 2022 | 3.900 | 5.180 | 3.850 | 4.650 | 5,516,992 | -0.37(-7.37%) |
Feb 14, 2022 | 5.470 | 5.600 | 4.860 | 5.020 | 1,305,741 | -0.34(-6.34%) |
Feb 11, 2022 | 5.060 | 5.590 | 5.060 | 5.360 | 1,412,882 | +0.26(+5.10%) |
Feb 10, 2022 | 4.910 | 5.280 | 4.820 | 5.100 | 898,137 | +0.10(+2.00%) |
Feb 09, 2022 | 4.860 | 5.500 | 4.650 | 5.000 | 3,832,688 | -0.10(-1.96%) |
Feb 08, 2022 | 4.580 | 5.170 | 4.210 | 5.100 | 7,661,141 | +0.84(+19.72%) |
Feb 07, 2022 | 3.870 | 4.490 | 3.800 | 4.260 | 1,920,488 | +0.28(+7.04%) |
Feb 04, 2022 | 3.770 | 3.990 | 3.600 | 3.980 | 815,798 | +0.21(+5.57%) |
Feb 03, 2022 | 3.800 | 3.770 | 444,695 | -0.08(-2.08%) | ||
Feb 02, 2022 | 4.030 | 4.180 | 3.700 | 3.850 | 895,989 | -0.11(-2.78%) |
Feb 01, 2022 | 4.320 | 4.440 | 3.900 | 3.960 | 1,349,838 | -0.29(-6.82%) |
Jan 31, 2022 | 4.120 | 4.350 | 4.250 | 2,131,311 | +0.26(+6.52%) | |
Jan 28, 2022 | 3.710 | 4.180 | 3.560 | 3.990 | 1,770,713 | +0.28(+7.55%) |
Jan 27, 2022 | 3.720 | 3.940 | 3.510 | 3.710 | 1,156,036 | -0.13(-3.39%) |
Jan 26, 2022 | 3.850 | 4.200 | 3.680 | 3.840 | 2,553,283 | -0.03(-0.78%) |
Jan 25, 2022 | 3.570 | 3.990 | 3.460 | 3.870 | 1,707,616 | +0.25(+6.91%) |
Jan 24, 2022 | 3.190 | 3.820 | 3.120 | 3.620 | 2,954,927 | +0.27(+8.06%) |
Jan 21, 2022 | 3.060 | 3.440 | 3.000 | 3.350 | 3,315,665 | +0.16(+5.02%) |
Jan 20, 2022 | 3.910 | 3.910 | 3.060 | 3.190 | 6,748,841 | -0.77(-19.44%) |
Jan 19, 2022 | 4.980 | 5.120 | 3.930 | 3.960 | 62,802,204 | +0.71(+21.85%) |
Jan 18, 2022 | 3.290 | 3.440 | 2.790 | 3.250 | 9,998,591 | -0.93(-22.25%) |
Jan 14, 2022 | 4.180 | 0 | +2.27(+118.85%) | |||
Jan 13, 2022 | 1.770 | 1.990 | 1.730 | 1.910 | 3,542,241 | +0.11(+6.11%) |
Jan 12, 2022 | 1.630 | 1.870 | 1.580 | 1.800 | 5,130,477 | +0.00(+0.00%) |
Jan 11, 2022 | 1.620 | 1.900 | 1.440 | 1.800 | 85,127,840 | +0.75(+70.62%) |
Jan 10, 2022 | 1.020 | 1.080 | 1.020 | 1.055 | 154,830 | +0.00(+0.48%) |
Jan 07, 2022 | 1.060 | 1.090 | 1.040 | 1.050 | 52,912 | +0.01(+0.96%) |
Jan 06, 2022 | 1.110 | 1.170 | 1.030 | 1.040 | 133,447 | -0.10(-8.77%) |
Jan 05, 2022 | 1.200 | 1.200 | 1.100 | 1.140 | 106,819 | -0.07(-5.79%) |
Jan 04, 2022 | 1.220 | 1.250 | 1.200 | 1.210 | 26,866 | -0.04(-3.20%) |