Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.630 | 3.650 | 3.480 | 3.550 | 7,546,187 | -0.10(-2.74%) |
Mar 30, 2022 | 3.710 | 3.900 | 3.590 | 3.650 | 9,272,387 | -0.11(-2.93%) |
Mar 29, 2022 | 3.680 | 3.768 | 3.540 | 3.760 | 9,749,746 | +0.15(+4.16%) |
Mar 28, 2022 | 3.520 | 3.650 | 3.335 | 3.610 | 10,835,295 | +0.09(+2.56%) |
Mar 25, 2022 | 3.580 | 3.595 | 3.450 | 3.520 | 7,500,216 | -0.09(-2.49%) |
Mar 24, 2022 | 3.820 | 3.820 | 3.500 | 3.610 | 13,814,652 | -0.13(-3.48%) |
Mar 23, 2022 | 3.520 | 3.850 | 3.480 | 3.740 | 17,266,714 | +0.19(+5.35%) |
Mar 22, 2022 | 3.470 | 3.680 | 3.400 | 3.550 | 11,774,713 | +0.12(+3.50%) |
Mar 21, 2022 | 3.480 | 3.620 | 3.370 | 3.430 | 11,565,670 | -0.07(-2.00%) |
Mar 18, 2022 | 3.170 | 3.500 | 3.160 | 3.500 | 18,148,464 | +0.30(+9.37%) |
Mar 17, 2022 | 3.080 | 3.250 | 3.040 | 3.200 | 11,091,645 | +0.07(+2.24%) |
Mar 16, 2022 | 2.930 | 3.170 | 2.900 | 3.130 | 17,503,964 | +0.25(+8.68%) |
Mar 15, 2022 | 2.760 | 2.890 | 2.670 | 2.880 | 9,868,336 | +0.22(+8.27%) |
Mar 14, 2022 | 3.040 | 3.060 | 2.650 | 2.660 | 16,254,984 | -0.43(-13.92%) |
Mar 11, 2022 | 3.200 | 3.260 | 3.010 | 3.090 | 12,245,577 | -0.03(-0.96%) |
Mar 10, 2022 | 3.100 | 3.200 | 3.010 | 3.120 | 13,440,182 | -0.02(-0.64%) |
Mar 09, 2022 | 3.030 | 3.270 | 3.010 | 3.140 | 25,864,988 | +0.15(+5.02%) |
Mar 08, 2022 | 2.570 | 3.200 | 2.444 | 2.990 | 43,714,520 | +0.39(+15.00%) |
Mar 07, 2022 | 2.560 | 2.810 | 2.480 | 2.600 | 48,195,236 | +0.40(+18.18%) |
Mar 04, 2022 | 2.320 | 2.360 | 2.190 | 2.200 | 11,144,938 | -0.16(-6.78%) |
Mar 03, 2022 | 2.620 | 2.650 | 2.340 | 2.360 | 14,821,197 | -0.31(-11.61%) |
Mar 02, 2022 | 2.710 | 2.740 | 2.560 | 2.670 | 8,650,320 | -0.04(-1.48%) |
Mar 01, 2022 | 2.750 | 2.800 | 2.610 | 2.710 | 11,290,191 | -0.01(-0.37%) |
Feb 28, 2022 | 2.500 | 2.810 | 2.500 | 2.720 | 20,925,694 | +0.20(+7.94%) |
Feb 25, 2022 | 2.400 | 2.630 | 2.440 | 2.520 | 29,184,610 | +0.07(+2.86%) |
Feb 24, 2022 | 2.120 | 2.470 | 2.080 | 2.450 | 46,865,576 | +0.44(+21.89%) |
Feb 23, 2022 | 2.110 | 2.110 | 1.950 | 2.010 | 32,686,706 | -0.03(-1.47%) |
Feb 22, 2022 | 2.030 | 2.150 | 2.000 | 2.040 | 13,391,402 | -0.07(-3.32%) |
Feb 18, 2022 | 2.110 | 0 | -0.07(-3.21%) | |||
Feb 17, 2022 | 2.410 | 2.430 | 2.120 | 2.180 | 24,154,868 | -0.28(-11.38%) |
Feb 16, 2022 | 2.540 | 2.569 | 2.400 | 2.460 | 14,747,367 | -0.10(-3.91%) |
Feb 15, 2022 | 2.510 | 2.610 | 2.470 | 2.560 | 13,866,542 | +0.13(+5.35%) |
Feb 14, 2022 | 2.590 | 2.670 | 2.410 | 2.430 | 11,565,657 | -0.17(-6.54%) |
Feb 11, 2022 | 2.700 | 2.795 | 2.560 | 2.600 | 8,425,400 | -0.11(-4.06%) |
Feb 10, 2022 | 2.670 | 2.900 | 2.670 | 2.710 | 11,779,240 | -0.15(-5.24%) |
Feb 09, 2022 | 2.800 | 2.890 | 2.770 | 2.860 | 9,803,727 | +0.10(+3.62%) |
Feb 08, 2022 | 2.620 | 2.785 | 2.560 | 2.760 | 11,789,813 | +0.14(+5.34%) |
Feb 07, 2022 | 2.640 | 2.758 | 2.610 | 2.620 | 8,384,089 | -0.03(-1.13%) |
Feb 04, 2022 | 2.600 | 2.690 | 2.510 | 2.650 | 10,306,313 | +0.10(+3.92%) |
Feb 03, 2022 | 2.680 | 2.535 | 2.550 | 19,872,306 | -0.20(-7.27%) | |
Feb 02, 2022 | 3.030 | 3.060 | 2.635 | 2.750 | 24,103,792 | -0.04(-1.43%) |
Feb 01, 2022 | 2.630 | 2.790 | 2.550 | 2.790 | 12,760,680 | +0.48(+20.78%) |
Jan 28, 2022 | 2.210 | 2.360 | 2.170 | 2.310 | 9,452,471 | +0.06(+2.67%) |
Jan 27, 2022 | 2.400 | 2.420 | 2.230 | 2.250 | 11,296,153 | -0.11(-4.66%) |
Jan 26, 2022 | 2.490 | 2.550 | 2.330 | 2.360 | 13,866,642 | -0.06(-2.48%) |
Jan 25, 2022 | 2.420 | 2.507 | 2.360 | 2.420 | 9,451,964 | -0.11(-4.35%) |
Jan 24, 2022 | 2.365 | 2.550 | 2.160 | 2.530 | 22,542,996 | +0.00(+0.00%) |
Jan 21, 2022 | 2.820 | 2.846 | 2.510 | 2.530 | 20,246,192 | -0.27(-9.64%) |
Jan 20, 2022 | 2.830 | 3.045 | 2.800 | 2.800 | 11,291,334 | +0.02(+0.72%) |
Jan 19, 2022 | 2.870 | 2.920 | 2.762 | 2.780 | 11,079,646 | -0.10(-3.47%) |
Jan 18, 2022 | 3.010 | 3.045 | 2.870 | 2.880 | 12,395,823 | -0.23(-7.40%) |
Jan 14, 2022 | 3.110 | 0 | +0.04(+1.30%) | |||
Jan 13, 2022 | 3.170 | 3.190 | 3.050 | 3.070 | 8,666,791 | -0.10(-3.15%) |
Jan 12, 2022 | 3.350 | 3.385 | 3.150 | 3.170 | 11,019,967 | -0.14(-4.23%) |
Jan 11, 2022 | 3.160 | 3.370 | 3.150 | 3.310 | 12,207,370 | +0.10(+3.12%) |
Jan 10, 2022 | 3.180 | 3.210 | 2.995 | 3.210 | 18,789,826 | +0.05(+1.58%) |
Jan 07, 2022 | 3.310 | 3.390 | 3.130 | 3.160 | 22,506,094 | -0.19(-5.67%) |
Jan 06, 2022 | 3.600 | 3.605 | 3.280 | 3.350 | 18,273,288 | -0.23(-6.42%) |
Jan 05, 2022 | 3.860 | 3.935 | 3.572 | 3.580 | 10,950,049 | -0.30(-7.73%) |
Jan 04, 2022 | 4.010 | 4.060 | 3.790 | 3.880 | 9,655,922 | -0.17(-4.20%) |