Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.510 | 2.510 | 2.370 | 2.380 | 1,105,661 | -0.10(-4.03%) |
Mar 30, 2022 | 2.490 | 2.630 | 2.420 | 2.480 | 1,418,051 | -0.01(-0.40%) |
Mar 29, 2022 | 2.370 | 2.570 | 2.350 | 2.490 | 2,798,597 | +0.18(+7.79%) |
Mar 28, 2022 | 2.470 | 2.505 | 2.285 | 2.310 | 3,332,876 | -0.17(-6.67%) |
Mar 25, 2022 | 2.620 | 2.620 | 2.470 | 2.475 | 1,154,735 | -0.12(-4.81%) |
Mar 24, 2022 | 2.500 | 2.630 | 2.435 | 2.600 | 2,467,374 | +0.14(+5.69%) |
Mar 23, 2022 | 2.600 | 2.640 | 2.460 | 2.460 | 3,096,939 | -0.17(-6.46%) |
Mar 22, 2022 | 2.670 | 2.717 | 2.620 | 2.630 | 2,023,182 | +0.01(+0.38%) |
Mar 21, 2022 | 2.760 | 2.790 | 2.605 | 2.620 | 2,798,481 | -0.16(-5.76%) |
Mar 18, 2022 | 2.800 | 2.900 | 2.740 | 2.780 | 14,395,691 | -0.04(-1.42%) |
Mar 17, 2022 | 2.640 | 2.820 | 2.620 | 2.820 | 3,327,893 | +0.15(+5.62%) |
Mar 16, 2022 | 2.700 | 2.720 | 2.535 | 2.670 | 3,678,367 | +0.01(+0.38%) |
Mar 15, 2022 | 2.640 | 2.680 | 2.580 | 2.660 | 3,136,655 | +0.04(+1.53%) |
Mar 14, 2022 | 2.950 | 3.050 | 2.570 | 2.620 | 3,545,604 | -0.34(-11.49%) |
Mar 11, 2022 | 3.200 | 3.250 | 2.960 | 2.960 | 1,489,235 | -0.18(-5.73%) |
Mar 10, 2022 | 3.160 | 3.200 | 3.030 | 3.140 | 1,276,860 | -0.09(-2.79%) |
Mar 09, 2022 | 3.020 | 3.240 | 2.990 | 3.230 | 2,495,038 | +0.28(+9.49%) |
Mar 08, 2022 | 2.920 | 3.005 | 2.780 | 2.950 | 2,313,347 | +0.02(+0.68%) |
Mar 07, 2022 | 3.000 | 3.040 | 2.850 | 2.930 | 1,604,490 | -0.03(-1.01%) |
Mar 04, 2022 | 3.130 | 3.210 | 2.960 | 2.960 | 1,178,782 | -0.18(-5.73%) |
Mar 03, 2022 | 3.370 | 3.390 | 3.130 | 3.140 | 1,330,425 | -0.21(-6.27%) |
Mar 02, 2022 | 3.340 | 3.459 | 3.290 | 3.350 | 936,135 | -0.04(-1.18%) |
Mar 01, 2022 | 3.330 | 3.486 | 3.305 | 3.390 | 1,168,016 | +0.04(+1.19%) |
Feb 28, 2022 | 3.150 | 3.455 | 3.140 | 3.350 | 1,949,731 | +0.15(+4.69%) |
Feb 25, 2022 | 3.190 | 3.290 | 3.075 | 3.200 | 1,456,822 | +0.03(+0.95%) |
Feb 24, 2022 | 2.830 | 3.170 | 2.780 | 3.170 | 1,933,459 | +0.24(+8.19%) |
Feb 23, 2022 | 3.210 | 3.210 | 2.930 | 2.930 | 1,307,010 | -0.25(-7.86%) |
Feb 22, 2022 | 3.170 | 3.310 | 3.160 | 3.180 | 1,093,427 | -0.06(-1.85%) |
Feb 18, 2022 | 3.240 | 0 | -0.04(-1.22%) | |||
Feb 17, 2022 | 3.500 | 3.515 | 3.250 | 3.280 | 1,175,119 | -0.26(-7.34%) |
Feb 16, 2022 | 3.520 | 3.610 | 3.380 | 3.540 | 1,702,658 | -0.01(-0.28%) |
Feb 15, 2022 | 3.370 | 3.550 | 3.350 | 3.550 | 1,790,935 | +0.21(+6.29%) |
Feb 14, 2022 | 3.480 | 3.480 | 3.300 | 3.340 | 1,265,848 | -0.11(-3.19%) |
Feb 11, 2022 | 3.500 | 3.590 | 3.380 | 3.450 | 785,808 | -0.05(-1.43%) |
Feb 10, 2022 | 3.420 | 3.755 | 3.400 | 3.500 | 2,247,282 | -0.03(-0.85%) |
Feb 09, 2022 | 3.320 | 3.580 | 3.310 | 3.530 | 1,780,780 | +0.25(+7.62%) |
Feb 08, 2022 | 3.340 | 3.340 | 3.180 | 3.280 | 1,132,763 | -0.08(-2.38%) |
Feb 07, 2022 | 3.070 | 3.370 | 3.070 | 3.360 | 1,628,239 | +0.26(+8.39%) |
Feb 04, 2022 | 2.990 | 3.145 | 2.960 | 3.100 | 1,495,995 | +0.13(+4.38%) |
Feb 03, 2022 | 3.000 | 2.965 | 2.970 | 1,283,852 | -0.04(-1.33%) | |
Feb 02, 2022 | 3.180 | 3.260 | 2.995 | 3.010 | 2,098,762 | -0.21(-6.52%) |
Feb 01, 2022 | 3.170 | 3.345 | 3.100 | 3.220 | 2,872,211 | +0.03(+0.94%) |
Jan 31, 2022 | 3.070 | 3.190 | 2,619,124 | +0.10(+3.24%) | ||
Jan 28, 2022 | 3.050 | 3.117 | 2.920 | 3.090 | 1,564,272 | +0.02(+0.65%) |
Jan 27, 2022 | 3.180 | 3.230 | 3.050 | 3.070 | 1,860,895 | -0.04(-1.29%) |
Jan 26, 2022 | 3.290 | 3.370 | 3.080 | 3.110 | 1,605,961 | -0.11(-3.42%) |
Jan 25, 2022 | 3.220 | 3.280 | 3.085 | 3.220 | 2,088,762 | -0.05(-1.53%) |
Jan 24, 2022 | 3.040 | 3.290 | 2.950 | 3.270 | 2,042,490 | +0.20(+6.51%) |
Jan 21, 2022 | 3.120 | 3.250 | 3.060 | 3.070 | 2,199,641 | -0.08(-2.54%) |
Jan 20, 2022 | 3.360 | 3.430 | 3.140 | 3.150 | 1,679,258 | -0.18(-5.41%) |
Jan 19, 2022 | 3.210 | 3.480 | 3.175 | 3.330 | 1,410,912 | +0.12(+3.74%) |
Jan 18, 2022 | 3.690 | 3.690 | 3.200 | 3.210 | 1,594,161 | -0.44(-12.05%) |
Jan 14, 2022 | 3.650 | 0 | +0.22(+6.41%) | |||
Jan 13, 2022 | 3.540 | 3.580 | 3.410 | 3.430 | 1,746,416 | -0.09(-2.56%) |
Jan 12, 2022 | 3.760 | 3.760 | 3.515 | 3.520 | 1,959,351 | -0.23(-6.13%) |
Jan 11, 2022 | 3.500 | 4.010 | 3.500 | 3.750 | 3,045,520 | +0.26(+7.45%) |
Jan 10, 2022 | 3.460 | 3.580 | 3.370 | 3.490 | 3,575,439 | +0.00(+0.00%) |
Jan 07, 2022 | 3.640 | 3.680 | 3.410 | 3.490 | 3,280,917 | -0.00(-0.14%) |
Jan 06, 2022 | 4.720 | 4.800 | 3.175 | 3.495 | 9,716,588 | -1.33(-27.64%) |
Jan 05, 2022 | 5.100 | 5.270 | 4.810 | 4.830 | 1,237,577 | -0.29(-5.66%) |
Jan 04, 2022 | 5.140 | 5.170 | 4.940 | 5.120 | 1,255,430 | -0.01(-0.19%) |