Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.560 | 2.610 | 2.360 | 2.360 | 511,299 | -0.27(-10.27%) |
Mar 30, 2022 | 2.750 | 2.807 | 2.570 | 2.630 | 526,342 | -0.09(-3.31%) |
Mar 29, 2022 | 2.820 | 2.880 | 2.670 | 2.720 | 776,720 | -0.20(-6.85%) |
Mar 28, 2022 | 2.760 | 3.000 | 2.660 | 2.920 | 579,919 | +0.13(+4.66%) |
Mar 25, 2022 | 3.150 | 3.150 | 2.741 | 2.790 | 1,177,893 | -0.39(-12.26%) |
Mar 24, 2022 | 3.140 | 3.245 | 2.920 | 3.180 | 1,076,986 | -0.05(-1.55%) |
Mar 23, 2022 | 3.020 | 3.617 | 2.940 | 3.230 | 4,271,860 | +0.21(+6.95%) |
Mar 22, 2022 | 2.950 | 3.110 | 2.660 | 3.020 | 3,657,180 | +0.04(+1.34%) |
Mar 21, 2022 | 2.710 | 3.000 | 2.522 | 2.980 | 7,178,926 | +0.29(+10.78%) |
Mar 18, 2022 | 1.820 | 3.480 | 1.790 | 2.690 | 22,998,556 | +0.90(+50.28%) |
Mar 17, 2022 | 1.750 | 1.847 | 1.750 | 1.790 | 131,724 | -0.01(-0.56%) |
Mar 16, 2022 | 1.810 | 1.860 | 1.760 | 1.800 | 116,693 | +0.04(+2.27%) |
Mar 15, 2022 | 1.790 | 1.800 | 1.720 | 1.760 | 69,636 | -0.00(-0.28%) |
Mar 14, 2022 | 1.810 | 1.860 | 1.730 | 1.765 | 94,483 | -0.03(-1.40%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.775 | 1.790 | 93,808 | -0.14(-7.25%) |
Mar 10, 2022 | 1.880 | 1.970 | 1.810 | 1.930 | 77,777 | +0.05(+2.66%) |
Mar 09, 2022 | 2.000 | 2.090 | 1.880 | 1.880 | 181,135 | -0.16(-7.84%) |
Mar 08, 2022 | 1.870 | 2.040 | 1.780 | 2.040 | 242,682 | +0.16(+8.51%) |
Mar 07, 2022 | 1.810 | 1.920 | 1.660 | 1.880 | 484,890 | +0.09(+5.03%) |
Mar 04, 2022 | 1.860 | 1.870 | 1.710 | 1.790 | 333,650 | -0.08(-4.28%) |
Mar 03, 2022 | 2.040 | 2.050 | 1.860 | 1.870 | 293,461 | -0.20(-9.66%) |
Mar 02, 2022 | 2.150 | 2.186 | 2.027 | 2.070 | 316,803 | -0.10(-4.61%) |
Mar 01, 2022 | 1.910 | 2.270 | 1.910 | 2.170 | 1,134,453 | +0.29(+15.43%) |
Feb 28, 2022 | 1.680 | 1.960 | 1.650 | 1.880 | 776,589 | +0.20(+11.90%) |
Feb 25, 2022 | 1.800 | 1.730 | 1.650 | 1.680 | 304,510 | -0.04(-2.33%) |
Feb 24, 2022 | 1.670 | 1.780 | 1.610 | 1.720 | 238,699 | -0.08(-4.71%) |
Feb 23, 2022 | 1.940 | 1.950 | 1.805 | 1.805 | 200,056 | -0.08(-4.50%) |
Feb 22, 2022 | 1.890 | 2.060 | 1.780 | 1.890 | 1,019,190 | -0.09(-4.55%) |
Feb 18, 2022 | 1.980 | 0 | -0.07(-3.41%) | |||
Feb 17, 2022 | 2.170 | 2.230 | 2.040 | 2.050 | 554,790 | -0.14(-6.39%) |
Feb 16, 2022 | 2.200 | 2.240 | 2.150 | 2.190 | 282,092 | -0.07(-3.10%) |
Feb 15, 2022 | 2.220 | 2.290 | 2.150 | 2.260 | 586,712 | +0.13(+6.10%) |
Feb 14, 2022 | 2.150 | 2.170 | 2.080 | 2.130 | 262,602 | -0.03(-1.39%) |
Feb 11, 2022 | 2.280 | 2.348 | 2.159 | 2.160 | 499,423 | -0.12(-5.26%) |
Feb 10, 2022 | 2.330 | 2.410 | 2.160 | 2.280 | 453,076 | -0.05(-2.15%) |
Feb 09, 2022 | 2.400 | 2.440 | 2.300 | 2.330 | 541,151 | -0.07(-2.92%) |
Feb 08, 2022 | 2.200 | 2.420 | 2.130 | 2.400 | 939,170 | +0.13(+5.73%) |
Feb 07, 2022 | 2.560 | 2.640 | 2.250 | 2.270 | 3,711,804 | -0.17(-6.97%) |
Feb 04, 2022 | 2.170 | 2.710 | 2.100 | 2.440 | 6,737,306 | +0.41(+20.20%) |
Feb 03, 2022 | 2.420 | 1.997 | 2.030 | 3,659,365 | -0.52(-20.39%) | |
Feb 02, 2022 | 5.210 | 5.210 | 2.432 | 2.550 | 6,040,514 | -2.78(-52.16%) |
Feb 01, 2022 | 5.290 | 5.570 | 5.150 | 5.330 | 144,279 | +0.19(+3.70%) |
Jan 31, 2022 | 5.300 | 5.130 | 5.140 | 148,153 | -0.16(-3.02%) | |
Jan 28, 2022 | 5.240 | 5.410 | 5.113 | 5.300 | 65,833 | -0.01(-0.19%) |
Jan 27, 2022 | 5.510 | 5.510 | 5.222 | 5.310 | 65,079 | -0.11(-2.03%) |
Jan 26, 2022 | 5.880 | 6.000 | 5.330 | 5.420 | 86,267 | -0.22(-3.90%) |
Jan 25, 2022 | 5.610 | 5.900 | 5.595 | 5.640 | 54,149 | -0.06(-1.05%) |
Jan 24, 2022 | 5.480 | 5.780 | 5.060 | 5.700 | 148,914 | +0.00(+0.00%) |
Jan 21, 2022 | 5.310 | 5.710 | 5.100 | 5.700 | 192,032 | +0.39(+7.34%) |
Jan 20, 2022 | 5.450 | 5.760 | 5.300 | 5.310 | 188,200 | -0.07(-1.30%) |
Jan 19, 2022 | 5.310 | 5.560 | 5.250 | 5.380 | 120,836 | +0.05(+0.94%) |
Jan 18, 2022 | 5.600 | 5.600 | 5.230 | 5.330 | 115,127 | -0.25(-4.48%) |
Jan 14, 2022 | 5.580 | 0 | -0.48(-7.92%) | |||
Jan 13, 2022 | 6.210 | 6.340 | 6.000 | 6.060 | 163,081 | -0.15(-2.42%) |
Jan 12, 2022 | 6.600 | 6.713 | 6.170 | 6.210 | 74,631 | -0.28(-4.31%) |
Jan 11, 2022 | 6.320 | 6.770 | 6.300 | 6.490 | 458,935 | +0.09(+1.41%) |
Jan 10, 2022 | 6.350 | 6.476 | 6.000 | 6.400 | 178,243 | -0.04(-0.62%) |
Jan 07, 2022 | 6.560 | 6.599 | 6.220 | 6.440 | 191,417 | -0.07(-1.08%) |
Jan 06, 2022 | 6.800 | 6.800 | 6.390 | 6.510 | 243,511 | -0.41(-5.92%) |
Jan 05, 2022 | 7.090 | 7.200 | 6.790 | 6.920 | 192,364 | -0.21(-2.95%) |
Jan 04, 2022 | 7.390 | 7.410 | 7.020 | 7.130 | 205,981 | -0.32(-4.30%) |