Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.750 | 2.750 | 2.600 | 2.670 | 1,552,774 | -0.12(-4.30%) |
Mar 30, 2022 | 3.030 | 3.070 | 2.750 | 2.790 | 2,184,125 | -0.24(-7.92%) |
Mar 29, 2022 | 2.890 | 3.090 | 2.830 | 3.030 | 3,247,766 | +0.17(+5.94%) |
Mar 28, 2022 | 2.920 | 2.990 | 2.670 | 2.860 | 7,215,850 | +0.23(+8.75%) |
Mar 25, 2022 | 2.740 | 2.740 | 2.550 | 2.630 | 1,733,974 | -0.16(-5.73%) |
Mar 24, 2022 | 2.820 | 2.840 | 2.635 | 2.790 | 1,647,887 | +0.02(+0.72%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.670 | 2.770 | 1,736,811 | -0.08(-2.81%) |
Mar 22, 2022 | 2.580 | 2.850 | 2.580 | 2.850 | 2,509,723 | +0.35(+14.00%) |
Mar 21, 2022 | 2.480 | 2.530 | 2.350 | 2.500 | 1,911,095 | +0.03(+1.21%) |
Mar 18, 2022 | 2.210 | 2.480 | 2.185 | 2.470 | 1,188,026 | +0.30(+13.82%) |
Mar 17, 2022 | 2.080 | 2.191 | 2.030 | 2.170 | 802,690 | +0.00(+0.00%) |
Mar 16, 2022 | 2.040 | 2.170 | 1.930 | 2.170 | 2,447,191 | +0.34(+18.58%) |
Mar 15, 2022 | 1.720 | 1.875 | 1.680 | 1.830 | 1,144,834 | +0.08(+4.57%) |
Mar 14, 2022 | 1.940 | 1.977 | 1.740 | 1.750 | 1,589,701 | -0.38(-17.84%) |
Mar 11, 2022 | 2.400 | 2.409 | 2.120 | 2.130 | 1,118,391 | -0.25(-10.50%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.329 | 2.380 | 793,974 | -0.12(-4.80%) |
Mar 09, 2022 | 2.480 | 2.569 | 2.475 | 2.500 | 628,317 | +0.07(+2.88%) |
Mar 08, 2022 | 2.460 | 2.510 | 2.380 | 2.430 | 830,254 | -0.06(-2.41%) |
Mar 07, 2022 | 2.340 | 2.520 | 2.310 | 2.490 | 1,300,797 | +0.15(+6.41%) |
Mar 04, 2022 | 2.510 | 2.541 | 2.330 | 2.340 | 759,240 | -0.16(-6.40%) |
Mar 03, 2022 | 2.650 | 2.682 | 2.500 | 2.500 | 699,358 | -0.13(-4.94%) |
Mar 02, 2022 | 2.670 | 2.670 | 2.600 | 2.630 | 571,406 | -0.06(-2.23%) |
Mar 01, 2022 | 2.630 | 2.730 | 2.619 | 2.690 | 788,027 | +0.03(+1.13%) |
Feb 28, 2022 | 2.510 | 2.680 | 2.510 | 2.660 | 650,221 | +0.08(+3.10%) |
Feb 25, 2022 | 2.670 | 2.640 | 2.560 | 2.580 | 654,058 | -0.12(-4.44%) |
Feb 24, 2022 | 2.350 | 2.710 | 2.350 | 2.700 | 1,493,956 | +0.15(+5.88%) |
Feb 23, 2022 | 2.650 | 2.671 | 2.530 | 2.550 | 739,683 | -0.06(-2.30%) |
Feb 22, 2022 | 2.520 | 2.700 | 2.520 | 2.610 | 921,976 | +0.01(+0.38%) |
Feb 18, 2022 | 2.600 | 0 | -0.15(-5.45%) | |||
Feb 17, 2022 | 2.790 | 2.885 | 2.715 | 2.750 | 799,667 | -0.07(-2.48%) |
Feb 16, 2022 | 2.830 | 2.910 | 2.800 | 2.820 | 633,713 | -0.04(-1.40%) |
Feb 15, 2022 | 2.790 | 2.895 | 2.790 | 2.860 | 913,434 | +0.13(+4.76%) |
Feb 14, 2022 | 2.730 | 2.810 | 2.700 | 2.730 | 892,746 | +0.02(+0.74%) |
Feb 11, 2022 | 2.940 | 2.970 | 2.700 | 2.710 | 1,048,513 | -0.24(-8.14%) |
Feb 10, 2022 | 2.870 | 3.075 | 2.870 | 2.950 | 1,088,504 | -0.03(-1.01%) |
Feb 09, 2022 | 2.840 | 2.980 | 2.830 | 2.980 | 952,694 | +0.16(+5.67%) |
Feb 08, 2022 | 2.760 | 2.865 | 2.750 | 2.820 | 641,428 | +0.05(+1.81%) |
Feb 07, 2022 | 2.780 | 2.905 | 2.760 | 2.770 | 723,744 | -0.02(-0.72%) |
Feb 04, 2022 | 2.700 | 2.840 | 2.690 | 2.790 | 639,489 | +0.09(+3.33%) |
Feb 03, 2022 | 2.670 | 2.700 | 483,851 | -0.08(-2.88%) | ||
Feb 02, 2022 | 2.970 | 2.970 | 2.665 | 2.780 | 1,783,543 | -0.19(-6.40%) |
Feb 01, 2022 | 2.850 | 2.970 | 2.810 | 2.970 | 1,085,054 | +0.11(+3.85%) |
Jan 31, 2022 | 2.650 | 2.860 | 1,241,871 | +0.23(+8.75%) | ||
Jan 28, 2022 | 2.660 | 2.680 | 2.470 | 2.630 | 1,345,440 | -0.03(-1.13%) |
Jan 27, 2022 | 2.780 | 2.820 | 2.625 | 2.660 | 1,225,399 | -0.12(-4.32%) |
Jan 26, 2022 | 2.960 | 2.995 | 2.715 | 2.780 | 1,583,925 | -0.14(-4.79%) |
Jan 25, 2022 | 2.800 | 2.990 | 2.760 | 2.920 | 1,336,018 | +0.05(+1.74%) |
Jan 24, 2022 | 3.030 | 3.130 | 2.700 | 2.870 | 3,150,646 | -0.41(-12.50%) |
Jan 21, 2022 | 2.970 | 3.350 | 2.830 | 3.280 | 3,625,261 | +0.13(+4.13%) |
Jan 20, 2022 | 3.050 | 3.250 | 2.930 | 3.150 | 5,409,878 | +0.15(+5.00%) |
Jan 19, 2022 | 2.610 | 3.080 | 2.590 | 3.000 | 5,939,960 | +0.43(+16.73%) |
Jan 18, 2022 | 2.630 | 2.690 | 2.550 | 2.570 | 955,694 | -0.13(-4.81%) |
Jan 14, 2022 | 2.700 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.810 | 2.865 | 2.700 | 2.700 | 708,814 | -0.14(-4.93%) |
Jan 12, 2022 | 2.910 | 2.933 | 2.802 | 2.840 | 850,816 | +0.00(+0.00%) |
Jan 11, 2022 | 2.740 | 2.895 | 2.725 | 2.840 | 825,856 | +0.07(+2.53%) |
Jan 10, 2022 | 2.800 | 2.815 | 2.680 | 2.770 | 1,212,743 | -0.06(-2.12%) |
Jan 07, 2022 | 2.810 | 2.920 | 2.790 | 2.830 | 1,045,999 | +0.02(+0.71%) |
Jan 06, 2022 | 2.830 | 2.900 | 2.680 | 2.810 | 1,399,376 | -0.02(-0.71%) |
Jan 05, 2022 | 2.970 | 3.040 | 2.820 | 2.830 | 1,115,282 | -0.14(-4.71%) |
Jan 04, 2022 | 3.190 | 3.190 | 2.930 | 2.970 | 1,560,218 | -0.23(-7.19%) |