Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.460 | 2.480 | 2.420 | 2.470 | 5,667 | +0.04(+1.65%) |
Mar 30, 2022 | 2.550 | 2.550 | 2.400 | 2.430 | 13,127 | -0.12(-4.71%) |
Mar 29, 2022 | 2.470 | 2.600 | 2.450 | 2.550 | 24,951 | +0.05(+2.00%) |
Mar 28, 2022 | 2.540 | 2.600 | 2.460 | 2.500 | 12,403 | -0.06(-2.34%) |
Mar 25, 2022 | 2.500 | 2.750 | 2.400 | 2.560 | 10,103 | -0.13(-4.83%) |
Mar 24, 2022 | 2.700 | 2.700 | 2.570 | 2.690 | 24,270 | -0.01(-0.37%) |
Mar 23, 2022 | 2.650 | 2.700 | 2.570 | 2.700 | 12,872 | +0.05(+1.89%) |
Mar 22, 2022 | 2.620 | 2.700 | 2.620 | 2.650 | 12,460 | +0.04(+1.53%) |
Mar 21, 2022 | 2.770 | 2.800 | 2.607 | 2.610 | 40,568 | -0.01(-0.38%) |
Mar 18, 2022 | 2.618 | 2.900 | 2.618 | 2.620 | 16,976 | -0.18(-6.43%) |
Mar 17, 2022 | 2.900 | 2.950 | 2.730 | 2.800 | 16,878 | -0.01(-0.36%) |
Mar 16, 2022 | 2.700 | 2.830 | 2.600 | 2.810 | 3,655 | +0.03(+1.08%) |
Mar 15, 2022 | 2.700 | 2.865 | 2.620 | 2.780 | 4,475 | +0.06(+2.21%) |
Mar 14, 2022 | 2.870 | 2.870 | 2.720 | 2.720 | 13,404 | -0.08(-2.86%) |
Mar 11, 2022 | 2.930 | 2.953 | 2.781 | 2.800 | 16,989 | -0.16(-5.25%) |
Mar 10, 2022 | 2.860 | 2.960 | 2.825 | 2.955 | 25,632 | +0.10(+3.33%) |
Mar 09, 2022 | 2.900 | 2.900 | 2.765 | 2.860 | 24,270 | -0.03(-1.04%) |
Mar 08, 2022 | 2.750 | 2.900 | 2.740 | 2.890 | 31,128 | +0.14(+5.09%) |
Mar 07, 2022 | 2.823 | 2.845 | 2.750 | 2.750 | 19,641 | -0.11(-3.85%) |
Mar 04, 2022 | 2.890 | 2.990 | 2.700 | 2.860 | 27,577 | +0.14(+5.15%) |
Mar 03, 2022 | 2.680 | 2.780 | 2.670 | 2.720 | 13,752 | -0.08(-2.82%) |
Mar 02, 2022 | 2.876 | 2.900 | 2.775 | 2.799 | 3,535 | -0.01(-0.39%) |
Mar 01, 2022 | 2.900 | 2.990 | 2.660 | 2.810 | 22,725 | -0.05(-1.75%) |
Feb 28, 2022 | 3.037 | 3.038 | 2.820 | 2.860 | 30,337 | -0.11(-3.70%) |
Feb 25, 2022 | 2.830 | 3.048 | 2.970 | 2.970 | 33,336 | +0.10(+3.48%) |
Feb 24, 2022 | 2.910 | 2.900 | 2.710 | 2.870 | 13,050 | -0.05(-1.71%) |
Feb 23, 2022 | 2.880 | 2.990 | 2.875 | 2.920 | 24,363 | +0.04(+1.21%) |
Feb 22, 2022 | 3.060 | 3.060 | 2.810 | 2.885 | 48,118 | -0.04(-1.20%) |
Feb 18, 2022 | 2.920 | 0 | +0.07(+2.46%) | |||
Feb 17, 2022 | 2.500 | 2.850 | 2.090 | 2.850 | 103,277 | +0.29(+11.33%) |
Feb 16, 2022 | 2.700 | 2.737 | 2.030 | 2.560 | 108,657 | -0.19(-6.91%) |
Feb 15, 2022 | 2.990 | 3.000 | 2.670 | 2.750 | 33,655 | -0.25(-8.33%) |
Feb 14, 2022 | 3.430 | 3.430 | 2.743 | 3.000 | 71,034 | -0.43(-12.54%) |
Feb 11, 2022 | 3.750 | 3.830 | 3.320 | 3.430 | 33,060 | -0.38(-9.97%) |
Feb 10, 2022 | 3.850 | 3.947 | 3.780 | 3.810 | 9,485 | -0.05(-1.30%) |
Feb 09, 2022 | 3.750 | 3.950 | 3.750 | 3.860 | 13,094 | +0.10(+2.66%) |
Feb 08, 2022 | 3.810 | 3.912 | 3.750 | 3.760 | 23,536 | -0.14(-3.47%) |
Feb 07, 2022 | 3.900 | 4.000 | 3.831 | 3.895 | 37,511 | -0.00(-0.13%) |
Feb 04, 2022 | 4.390 | 4.390 | 3.880 | 3.900 | 54,702 | -0.34(-8.02%) |
Feb 03, 2022 | 4.400 | 4.490 | 4.240 | 4.240 | 24,078 | -0.19(-4.29%) |
Feb 02, 2022 | 4.660 | 4.700 | 4.407 | 4.430 | 28,147 | -0.18(-3.90%) |
Feb 01, 2022 | 4.950 | 4.960 | 4.610 | 4.610 | 30,074 | -0.24(-4.95%) |
Jan 31, 2022 | 4.930 | 5.000 | 4.801 | 4.850 | 12,285 | -0.03(-0.61%) |
Jan 28, 2022 | 5.000 | 5.000 | 4.800 | 4.880 | 11,069 | -0.12(-2.40%) |
Jan 27, 2022 | 5.000 | 5.000 | 4.840 | 5.000 | 26,258 | +0.10(+2.04%) |
Jan 26, 2022 | 5.080 | 5.080 | 4.900 | 4.900 | 15,140 | -0.11(-2.20%) |
Jan 25, 2022 | 5.070 | 5.080 | 4.790 | 5.010 | 9,937 | +0.01(+0.20%) |
Jan 24, 2022 | 5.108 | 5.219 | 4.730 | 5.000 | 26,705 | +0.00(+0.00%) |
Jan 21, 2022 | 5.020 | 5.090 | 4.860 | 5.000 | 20,663 | -0.20(-3.85%) |
Jan 20, 2022 | 4.880 | 5.270 | 4.880 | 5.200 | 30,951 | +0.19(+3.79%) |
Jan 19, 2022 | 5.157 | 5.220 | 4.900 | 5.010 | 15,622 | -0.01(-0.20%) |
Jan 18, 2022 | 4.860 | 5.100 | 4.860 | 5.020 | 16,773 | -0.08(-1.57%) |
Jan 14, 2022 | 5.100 | 0 | +0.10(+2.00%) | |||
Jan 13, 2022 | 5.220 | 5.340 | 4.970 | 5.000 | 14,666 | -0.24(-4.49%) |
Jan 12, 2022 | 5.350 | 5.350 | 5.130 | 5.235 | 10,739 | -0.11(-2.15%) |
Jan 11, 2022 | 5.025 | 5.385 | 5.000 | 5.350 | 17,595 | +0.30(+5.94%) |
Jan 10, 2022 | 5.000 | 5.100 | 4.903 | 5.050 | 29,205 | -0.16(-3.07%) |
Jan 07, 2022 | 5.020 | 5.348 | 4.945 | 5.210 | 62,334 | +0.03(+0.48%) |
Jan 06, 2022 | 5.340 | 5.340 | 5.000 | 5.185 | 19,399 | -0.16(-2.90%) |
Jan 05, 2022 | 5.600 | 5.650 | 5.000 | 5.340 | 44,225 | -0.51(-8.72%) |
Jan 04, 2022 | 6.000 | 6.303 | 5.750 | 5.850 | 28,815 | -0.22(-3.62%) |