Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.910 | 2.920 | 2.790 | 2.810 | 78,367 | -0.08(-2.77%) |
Mar 30, 2022 | 2.940 | 2.990 | 2.850 | 2.890 | 48,303 | -0.01(-0.34%) |
Mar 29, 2022 | 2.900 | 2.970 | 2.690 | 2.900 | 21,747 | -0.01(-0.34%) |
Mar 28, 2022 | 2.910 | 2.990 | 2.820 | 2.910 | 18,737 | -0.04(-1.36%) |
Mar 25, 2022 | 2.885 | 2.950 | 2.844 | 2.950 | 5,316 | +0.02(+0.68%) |
Mar 24, 2022 | 2.830 | 2.930 | 2.830 | 2.930 | 21,859 | +0.05(+1.74%) |
Mar 23, 2022 | 2.870 | 2.930 | 2.810 | 2.880 | 13,398 | +0.00(+0.00%) |
Mar 22, 2022 | 2.875 | 2.940 | 2.828 | 2.880 | 38,368 | -0.02(-0.69%) |
Mar 21, 2022 | 2.920 | 2.950 | 2.790 | 2.900 | 29,617 | +0.00(+0.00%) |
Mar 18, 2022 | 2.820 | 2.940 | 2.765 | 2.900 | 17,443 | +0.08(+2.84%) |
Mar 17, 2022 | 2.800 | 2.920 | 2.733 | 2.820 | 36,142 | +0.09(+3.30%) |
Mar 16, 2022 | 2.730 | 2.800 | 2.685 | 2.730 | 22,807 | +0.06(+2.25%) |
Mar 15, 2022 | 2.560 | 2.777 | 2.560 | 2.670 | 14,373 | +0.02(+0.75%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.569 | 2.650 | 64,279 | -0.30(-10.17%) |
Mar 11, 2022 | 2.850 | 2.950 | 2.830 | 2.950 | 49,201 | +0.00(+0.00%) |
Mar 10, 2022 | 2.860 | 2.950 | 2.860 | 2.950 | 8,695 | +0.02(+0.68%) |
Mar 09, 2022 | 2.900 | 2.950 | 2.850 | 2.930 | 34,558 | +0.09(+3.17%) |
Mar 08, 2022 | 2.820 | 2.950 | 2.800 | 2.840 | 45,951 | -0.02(-0.70%) |
Mar 07, 2022 | 2.840 | 2.897 | 2.800 | 2.860 | 27,868 | +0.04(+1.42%) |
Mar 04, 2022 | 2.820 | 2.980 | 2.790 | 2.820 | 16,330 | -0.09(-3.09%) |
Mar 03, 2022 | 2.995 | 2.995 | 2.810 | 2.910 | 6,529 | +0.01(+0.34%) |
Mar 02, 2022 | 2.850 | 2.990 | 2.802 | 2.900 | 44,842 | +0.10(+3.57%) |
Mar 01, 2022 | 3.000 | 3.000 | 2.800 | 2.800 | 48,989 | +0.00(+0.00%) |
Feb 28, 2022 | 3.010 | 3.128 | 2.800 | 2.800 | 36,076 | -0.22(-7.28%) |
Feb 25, 2022 | 2.900 | 3.200 | 3.004 | 3.020 | 18,406 | +0.12(+4.14%) |
Feb 24, 2022 | 2.750 | 2.950 | 2.700 | 2.900 | 154,819 | -0.05(-1.69%) |
Feb 23, 2022 | 3.071 | 3.168 | 2.720 | 2.950 | 135,932 | -0.10(-3.28%) |
Feb 22, 2022 | 3.310 | 3.340 | 3.050 | 3.050 | 107,101 | -0.30(-8.96%) |
Feb 18, 2022 | 3.350 | 0 | +0.02(+0.60%) | |||
Feb 17, 2022 | 3.270 | 3.430 | 3.210 | 3.330 | 26,006 | +0.00(+0.00%) |
Feb 16, 2022 | 3.300 | 3.450 | 3.181 | 3.330 | 48,142 | +0.08(+2.46%) |
Feb 15, 2022 | 3.350 | 3.440 | 3.200 | 3.250 | 43,352 | -0.09(-2.69%) |
Feb 14, 2022 | 3.240 | 3.450 | 3.151 | 3.340 | 109,110 | +0.12(+3.73%) |
Feb 11, 2022 | 3.220 | 3.320 | 3.110 | 3.220 | 31,936 | +0.09(+2.88%) |
Feb 10, 2022 | 3.160 | 3.350 | 3.110 | 3.130 | 60,005 | -0.15(-4.57%) |
Feb 09, 2022 | 3.275 | 3.480 | 3.215 | 3.280 | 20,825 | -0.05(-1.50%) |
Feb 08, 2022 | 3.150 | 3.350 | 3.120 | 3.330 | 35,769 | +0.16(+5.05%) |
Feb 07, 2022 | 3.050 | 3.250 | 3.050 | 3.170 | 22,802 | +0.11(+3.59%) |
Feb 04, 2022 | 3.060 | 3.100 | 3.050 | 3.060 | 11,437 | +0.01(+0.33%) |
Feb 03, 2022 | 3.080 | 3.020 | 3.050 | 36,515 | -0.03(-0.97%) | |
Feb 02, 2022 | 3.120 | 3.130 | 3.000 | 3.080 | 69,947 | -0.02(-0.73%) |
Feb 01, 2022 | 3.170 | 3.250 | 3.103 | 3.103 | 20,431 | +0.00(+0.09%) |
Jan 31, 2022 | 3.170 | 3.280 | 3.100 | 3.100 | 18,729 | -0.06(-1.90%) |
Jan 28, 2022 | 3.110 | 3.210 | 3.080 | 3.160 | 33,019 | -0.01(-0.32%) |
Jan 27, 2022 | 3.280 | 3.280 | 3.050 | 3.170 | 56,380 | -0.03(-0.94%) |
Jan 26, 2022 | 3.160 | 3.240 | 3.067 | 3.200 | 49,186 | +0.05(+1.59%) |
Jan 25, 2022 | 3.000 | 3.250 | 3.000 | 3.150 | 215,204 | +0.07(+2.27%) |
Jan 24, 2022 | 3.100 | 3.318 | 2.950 | 3.080 | 132,477 | -0.14(-4.35%) |
Jan 21, 2022 | 3.210 | 3.520 | 3.150 | 3.220 | 244,270 | -0.02(-0.62%) |
Jan 20, 2022 | 3.310 | 3.465 | 3.210 | 3.240 | 49,288 | -0.01(-0.31%) |
Jan 19, 2022 | 3.370 | 3.470 | 3.250 | 3.250 | 54,853 | -0.15(-4.41%) |
Jan 18, 2022 | 3.530 | 3.596 | 3.360 | 3.400 | 79,998 | -0.11(-3.13%) |
Jan 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Jan 13, 2022 | 3.640 | 3.700 | 3.400 | 3.450 | 102,923 | -0.19(-5.22%) |
Jan 12, 2022 | 3.500 | 3.860 | 3.448 | 3.640 | 177,404 | +0.20(+5.81%) |
Jan 11, 2022 | 3.280 | 3.500 | 3.160 | 3.440 | 45,369 | +0.17(+5.20%) |
Jan 10, 2022 | 3.200 | 3.444 | 3.155 | 3.270 | 34,802 | +0.04(+1.24%) |
Jan 07, 2022 | 3.180 | 3.440 | 3.150 | 3.230 | 75,224 | +0.05(+1.57%) |
Jan 06, 2022 | 3.150 | 3.180 | 3.100 | 3.180 | 12,472 | +0.08(+2.58%) |
Jan 05, 2022 | 3.225 | 3.240 | 3.100 | 3.100 | 18,594 | -0.10(-3.13%) |
Jan 04, 2022 | 3.260 | 3.335 | 3.120 | 3.200 | 142,251 | +0.00(+0.00%) |