Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.490 | 3.500 | 3.333 | 3.410 | 3,887,195 | -0.09(-2.57%) |
Mar 30, 2022 | 3.440 | 3.640 | 3.360 | 3.500 | 5,245,688 | +0.00(+0.00%) |
Mar 29, 2022 | 3.190 | 3.565 | 3.160 | 3.500 | 7,095,294 | +0.39(+12.54%) |
Mar 28, 2022 | 3.140 | 3.190 | 3.050 | 3.110 | 3,795,647 | -0.01(-0.32%) |
Mar 25, 2022 | 3.240 | 3.250 | 2.870 | 3.120 | 7,421,899 | -0.09(-2.80%) |
Mar 24, 2022 | 3.030 | 3.250 | 2.980 | 3.210 | 5,625,998 | +0.25(+8.45%) |
Mar 23, 2022 | 2.870 | 3.065 | 2.840 | 2.960 | 3,536,465 | +0.03(+1.02%) |
Mar 22, 2022 | 2.780 | 2.990 | 2.740 | 2.930 | 4,578,295 | +0.17(+6.16%) |
Mar 21, 2022 | 2.790 | 2.830 | 2.670 | 2.760 | 4,752,678 | -0.04(-1.43%) |
Mar 18, 2022 | 2.710 | 2.959 | 2.672 | 2.800 | 10,549,798 | +0.10(+3.70%) |
Mar 17, 2022 | 2.300 | 2.735 | 2.300 | 2.700 | 8,987,438 | +0.30(+12.50%) |
Mar 16, 2022 | 2.260 | 2.460 | 2.230 | 2.400 | 8,058,344 | +0.21(+9.59%) |
Mar 15, 2022 | 2.070 | 2.205 | 2.022 | 2.190 | 4,293,474 | +0.14(+6.83%) |
Mar 14, 2022 | 2.150 | 2.170 | 2.040 | 2.050 | 6,270,239 | -0.10(-4.65%) |
Mar 11, 2022 | 2.380 | 2.380 | 2.130 | 2.150 | 4,442,936 | -0.19(-8.12%) |
Mar 10, 2022 | 2.250 | 2.370 | 2.210 | 2.340 | 4,036,948 | -0.01(-0.43%) |
Mar 09, 2022 | 2.230 | 2.430 | 2.210 | 2.350 | 7,689,151 | +0.18(+8.29%) |
Mar 08, 2022 | 2.090 | 2.300 | 1.990 | 2.170 | 9,206,890 | +0.07(+3.33%) |
Mar 07, 2022 | 2.160 | 2.295 | 2.080 | 2.100 | 8,322,909 | -0.08(-3.67%) |
Mar 04, 2022 | 2.250 | 2.310 | 2.130 | 2.180 | 7,170,812 | -0.11(-4.80%) |
Mar 03, 2022 | 2.530 | 2.529 | 2.280 | 2.290 | 7,263,836 | -0.26(-10.20%) |
Mar 02, 2022 | 2.650 | 2.670 | 2.370 | 2.550 | 12,353,602 | -0.14(-5.20%) |
Mar 01, 2022 | 2.500 | 2.720 | 2.380 | 2.690 | 11,637,518 | +0.12(+4.67%) |
Feb 28, 2022 | 2.940 | 3.090 | 2.300 | 2.570 | 30,103,208 | -0.64(-19.94%) |
Feb 25, 2022 | 3.130 | 3.210 | 3.060 | 3.210 | 5,227,603 | +0.07(+2.23%) |
Feb 24, 2022 | 2.610 | 3.150 | 2.600 | 3.140 | 8,150,013 | +0.30(+10.56%) |
Feb 23, 2022 | 3.060 | 3.125 | 2.830 | 2.840 | 4,939,919 | -0.16(-5.33%) |
Feb 22, 2022 | 3.070 | 3.220 | 2.950 | 3.000 | 5,518,606 | -0.17(-5.36%) |
Feb 18, 2022 | 3.170 | 0 | -0.13(-3.94%) | |||
Feb 17, 2022 | 3.400 | 3.600 | 3.230 | 3.300 | 5,674,109 | -0.16(-4.62%) |
Feb 16, 2022 | 3.380 | 3.540 | 3.325 | 3.460 | 5,016,318 | +0.05(+1.47%) |
Feb 15, 2022 | 3.190 | 3.430 | 3.120 | 3.410 | 6,368,072 | +0.34(+11.07%) |
Feb 14, 2022 | 3.030 | 3.250 | 2.980 | 3.070 | 6,796,375 | +0.03(+0.99%) |
Feb 11, 2022 | 3.050 | 3.270 | 3.000 | 3.040 | 7,872,445 | +0.00(+0.00%) |
Feb 10, 2022 | 3.070 | 3.280 | 3.000 | 3.040 | 8,609,113 | -0.16(-5.00%) |
Feb 09, 2022 | 3.030 | 3.200 | 2.940 | 3.200 | 8,351,256 | +0.23(+7.74%) |
Feb 08, 2022 | 3.000 | 3.100 | 2.890 | 2.970 | 7,750,893 | -0.01(-0.34%) |
Feb 07, 2022 | 2.970 | 3.205 | 2.950 | 2.980 | 6,085,156 | +0.03(+1.02%) |
Feb 04, 2022 | 2.810 | 3.000 | 2.790 | 2.950 | 5,839,607 | +0.16(+5.73%) |
Feb 03, 2022 | 2.820 | 2.790 | 5,271,025 | -0.12(-4.12%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.860 | 2.910 | 7,355,742 | -0.24(-7.62%) |
Feb 01, 2022 | 3.150 | 3.220 | 2.940 | 3.150 | 9,131,015 | +0.15(+5.00%) |
Jan 31, 2022 | 2.600 | 3.000 | 13,003,915 | +0.55(+22.45%) | ||
Jan 28, 2022 | 2.450 | 2.510 | 2.380 | 2.450 | 6,105,928 | -0.02(-0.81%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.430 | 2.470 | 8,262,134 | -0.23(-8.52%) |
Jan 26, 2022 | 2.750 | 3.020 | 2.610 | 2.700 | 11,457,215 | +0.07(+2.66%) |
Jan 25, 2022 | 2.570 | 2.730 | 2.410 | 2.630 | 7,740,220 | +0.03(+1.15%) |
Jan 24, 2022 | 2.320 | 2.625 | 2.180 | 2.600 | 11,120,425 | +0.14(+5.48%) |
Jan 21, 2022 | 2.620 | 2.630 | 2.460 | 2.465 | 7,460,395 | -0.16(-5.92%) |
Jan 20, 2022 | 2.880 | 2.935 | 2.590 | 2.620 | 9,771,095 | -0.26(-9.03%) |
Jan 19, 2022 | 2.960 | 2.980 | 2.815 | 2.880 | 7,652,404 | -0.06(-2.04%) |
Jan 18, 2022 | 3.060 | 3.105 | 2.930 | 2.940 | 4,204,613 | -0.17(-5.47%) |
Jan 14, 2022 | 3.110 | 0 | +0.02(+0.65%) | |||
Jan 13, 2022 | 3.290 | 3.290 | 3.030 | 3.090 | 5,358,420 | -0.14(-4.33%) |
Jan 12, 2022 | 3.340 | 3.385 | 3.195 | 3.230 | 3,231,762 | -0.03(-0.92%) |
Jan 11, 2022 | 3.100 | 3.350 | 3.080 | 3.260 | 4,177,466 | +0.14(+4.49%) |
Jan 10, 2022 | 3.200 | 3.210 | 3.030 | 3.120 | 6,094,142 | -0.17(-5.17%) |
Jan 07, 2022 | 3.250 | 3.390 | 3.195 | 3.290 | 3,990,704 | +0.07(+2.17%) |
Jan 06, 2022 | 3.310 | 3.379 | 3.125 | 3.220 | 6,675,445 | -0.11(-3.30%) |
Jan 05, 2022 | 3.560 | 3.610 | 3.270 | 3.330 | 7,149,254 | -0.26(-7.24%) |
Jan 04, 2022 | 3.780 | 3.785 | 3.565 | 3.590 | 3,942,900 | -0.13(-3.49%) |