Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.360 | 2.380 | 2.320 | 2.350 | 320,534 | +0.00(+0.00%) |
Mar 30, 2022 | 2.240 | 2.365 | 2.220 | 2.350 | 414,756 | +0.11(+4.91%) |
Mar 29, 2022 | 2.160 | 2.297 | 2.160 | 2.240 | 384,918 | +0.02(+0.90%) |
Mar 28, 2022 | 2.350 | 2.350 | 2.120 | 2.220 | 940,764 | -0.06(-2.63%) |
Mar 25, 2022 | 1.940 | 2.349 | 1.893 | 2.280 | 2,106,152 | +0.35(+18.13%) |
Mar 24, 2022 | 1.940 | 1.980 | 1.910 | 1.930 | 232,206 | +0.00(+0.00%) |
Mar 23, 2022 | 1.940 | 1.941 | 1.891 | 1.930 | 123,192 | -0.01(-0.52%) |
Mar 22, 2022 | 1.900 | 1.940 | 1.900 | 1.940 | 82,388 | +0.04(+2.11%) |
Mar 21, 2022 | 1.840 | 1.940 | 1.840 | 1.900 | 322,893 | +0.02(+1.06%) |
Mar 18, 2022 | 1.870 | 1.895 | 1.845 | 1.880 | 100,252 | +0.00(+0.00%) |
Mar 17, 2022 | 1.880 | 1.920 | 1.790 | 1.880 | 139,062 | +0.03(+1.62%) |
Mar 16, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 175,597 | +0.02(+1.09%) |
Mar 15, 2022 | 1.790 | 1.850 | 1.770 | 1.830 | 119,708 | -0.02(-1.08%) |
Mar 14, 2022 | 2.000 | 2.000 | 1.810 | 1.850 | 409,634 | -0.18(-8.87%) |
Mar 11, 2022 | 2.040 | 2.045 | 1.985 | 2.030 | 227,432 | -0.04(-1.93%) |
Mar 10, 2022 | 1.880 | 2.070 | 1.880 | 2.070 | 478,894 | +0.17(+8.95%) |
Mar 09, 2022 | 1.850 | 1.920 | 1.840 | 1.900 | 361,239 | +0.00(+0.00%) |
Mar 08, 2022 | 1.850 | 1.950 | 1.830 | 1.900 | 857,713 | +0.03(+1.60%) |
Mar 07, 2022 | 1.970 | 1.970 | 1.835 | 1.870 | 383,978 | -0.04(-2.09%) |
Mar 04, 2022 | 1.850 | 1.950 | 1.830 | 1.910 | 331,464 | +0.08(+4.37%) |
Mar 03, 2022 | 1.850 | 1.875 | 1.797 | 1.830 | 222,429 | -0.02(-1.08%) |
Mar 02, 2022 | 1.870 | 1.870 | 1.800 | 1.850 | 180,229 | +0.04(+1.93%) |
Mar 01, 2022 | 1.800 | 1.869 | 1.785 | 1.815 | 325,835 | +0.03(+1.97%) |
Feb 28, 2022 | 1.780 | 1.800 | 1.740 | 1.780 | 305,948 | -0.02(-1.11%) |
Feb 25, 2022 | 1.690 | 1.800 | 1.705 | 1.800 | 180,888 | +0.12(+7.14%) |
Feb 24, 2022 | 1.740 | 1.750 | 1.650 | 1.680 | 314,854 | -0.04(-2.33%) |
Feb 23, 2022 | 1.610 | 1.720 | 1.610 | 1.720 | 440,033 | +0.13(+8.18%) |
Feb 22, 2022 | 1.650 | 1.650 | 1.560 | 1.590 | 246,878 | -0.05(-3.05%) |
Feb 18, 2022 | 1.640 | 0 | +0.04(+2.50%) | |||
Feb 17, 2022 | 1.610 | 1.650 | 1.600 | 1.600 | 199,747 | -0.01(-0.62%) |
Feb 16, 2022 | 1.590 | 1.620 | 1.580 | 1.610 | 174,724 | +0.03(+1.90%) |
Feb 15, 2022 | 1.570 | 1.615 | 1.565 | 1.580 | 95,865 | +0.02(+1.28%) |
Feb 14, 2022 | 1.570 | 1.600 | 1.551 | 1.560 | 136,753 | -0.01(-0.64%) |
Feb 11, 2022 | 1.590 | 1.600 | 1.550 | 1.570 | 221,010 | -0.02(-1.26%) |
Feb 10, 2022 | 1.620 | 1.670 | 1.555 | 1.590 | 229,490 | -0.01(-0.63%) |
Feb 09, 2022 | 1.540 | 1.600 | 1.520 | 1.600 | 300,584 | +0.07(+4.58%) |
Feb 08, 2022 | 1.470 | 1.530 | 1.458 | 1.530 | 143,145 | +0.06(+4.08%) |
Feb 07, 2022 | 1.470 | 1.510 | 1.465 | 1.470 | 198,149 | +0.00(+0.00%) |
Feb 04, 2022 | 1.470 | 1.470 | 1.440 | 1.470 | 155,289 | -0.02(-1.34%) |
Feb 03, 2022 | 1.520 | 1.470 | 1.490 | 274,043 | -0.04(-2.61%) | |
Feb 02, 2022 | 1.550 | 1.560 | 1.500 | 1.530 | 227,844 | -0.02(-1.29%) |
Feb 01, 2022 | 1.510 | 1.560 | 1.490 | 1.550 | 421,382 | +0.07(+4.73%) |
Jan 31, 2022 | 1.470 | 1.500 | 1.480 | 155,097 | +0.02(+1.37%) | |
Jan 28, 2022 | 1.470 | 1.470 | 1.410 | 1.460 | 153,029 | -0.01(-0.68%) |
Jan 27, 2022 | 1.530 | 1.530 | 1.440 | 1.470 | 189,156 | -0.04(-2.65%) |
Jan 26, 2022 | 1.560 | 1.561 | 1.460 | 1.510 | 162,440 | -0.01(-0.66%) |
Jan 25, 2022 | 1.480 | 1.541 | 1.420 | 1.520 | 358,902 | +0.02(+1.33%) |
Jan 24, 2022 | 1.560 | 1.560 | 1.425 | 1.500 | 366,927 | -0.08(-5.06%) |
Jan 21, 2022 | 1.640 | 1.645 | 1.560 | 1.580 | 325,889 | -0.07(-4.24%) |
Jan 20, 2022 | 1.690 | 1.720 | 1.630 | 1.650 | 303,419 | +0.00(+0.00%) |
Jan 19, 2022 | 1.550 | 1.670 | 1.540 | 1.650 | 335,455 | +0.17(+11.49%) |
Jan 18, 2022 | 1.530 | 1.537 | 1.480 | 1.480 | 223,492 | -0.06(-3.90%) |
Jan 14, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Jan 13, 2022 | 1.630 | 1.680 | 1.610 | 1.640 | 233,325 | +0.06(+3.80%) |
Jan 12, 2022 | 1.560 | 1.620 | 1.545 | 1.580 | 281,948 | +0.05(+3.27%) |
Jan 11, 2022 | 1.500 | 1.550 | 1.475 | 1.530 | 255,519 | +0.02(+1.32%) |
Jan 10, 2022 | 1.540 | 1.540 | 1.450 | 1.510 | 240,958 | -0.03(-1.95%) |
Jan 07, 2022 | 1.500 | 1.540 | 1.490 | 1.540 | 146,834 | +0.04(+2.67%) |
Jan 06, 2022 | 1.510 | 1.540 | 1.455 | 1.500 | 198,651 | -0.05(-3.23%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.510 | 1.550 | 272,291 | +0.00(+0.00%) |
Jan 04, 2022 | 1.640 | 1.640 | 1.540 | 1.550 | 210,425 | -0.07(-4.32%) |