Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.650 | 2.650 | 2.498 | 2.530 | 191,947 | -0.04(-1.56%) |
Mar 30, 2022 | 2.470 | 2.650 | 2.470 | 2.570 | 357,269 | -0.02(-0.58%) |
Mar 29, 2022 | 2.520 | 2.680 | 2.450 | 2.585 | 626,929 | +0.06(+2.58%) |
Mar 28, 2022 | 2.640 | 2.640 | 2.330 | 2.520 | 502,341 | +0.01(+0.40%) |
Mar 25, 2022 | 2.750 | 2.940 | 2.510 | 2.510 | 840,972 | -0.19(-7.04%) |
Mar 24, 2022 | 2.500 | 2.700 | 2.336 | 2.700 | 536,989 | +0.22(+8.87%) |
Mar 23, 2022 | 2.500 | 2.650 | 2.415 | 2.480 | 496,662 | -0.01(-0.40%) |
Mar 22, 2022 | 2.330 | 2.540 | 2.245 | 2.490 | 767,618 | +0.23(+10.18%) |
Mar 21, 2022 | 2.080 | 2.260 | 2.070 | 2.260 | 539,722 | +0.19(+9.18%) |
Mar 18, 2022 | 2.000 | 2.130 | 2.000 | 2.070 | 777,027 | +0.07(+3.67%) |
Mar 17, 2022 | 1.970 | 2.118 | 1.970 | 1.997 | 841,745 | +0.04(+1.87%) |
Mar 16, 2022 | 2.030 | 2.170 | 1.900 | 1.960 | 892,798 | +0.08(+4.26%) |
Mar 15, 2022 | 2.000 | 2.050 | 1.880 | 1.880 | 1,049,344 | -0.11(-5.53%) |
Mar 14, 2022 | 2.205 | 2.250 | 1.950 | 1.990 | 1,116,902 | -0.24(-10.96%) |
Mar 11, 2022 | 2.340 | 2.448 | 2.220 | 2.235 | 832,887 | -0.15(-6.09%) |
Mar 10, 2022 | 2.500 | 2.580 | 2.350 | 2.380 | 458,300 | -0.08(-3.25%) |
Mar 09, 2022 | 2.490 | 2.615 | 2.450 | 2.460 | 256,591 | -0.03(-1.20%) |
Mar 08, 2022 | 2.590 | 2.650 | 2.400 | 2.490 | 431,638 | -0.11(-4.23%) |
Mar 07, 2022 | 2.745 | 2.803 | 2.570 | 2.600 | 360,974 | -0.20(-7.15%) |
Mar 04, 2022 | 2.700 | 2.850 | 2.610 | 2.800 | 676,619 | +0.14(+5.26%) |
Mar 03, 2022 | 2.650 | 2.800 | 2.590 | 2.660 | 248,419 | +0.01(+0.40%) |
Mar 02, 2022 | 2.690 | 2.850 | 2.610 | 2.650 | 258,294 | -0.14(-5.04%) |
Mar 01, 2022 | 2.790 | 2.840 | 2.550 | 2.790 | 413,087 | +0.04(+1.31%) |
Feb 28, 2022 | 2.700 | 2.860 | 2.595 | 2.754 | 494,712 | +0.00(+0.14%) |
Feb 25, 2022 | 2.800 | 2.810 | 2.650 | 2.750 | 290,643 | -0.07(-2.48%) |
Feb 24, 2022 | 2.410 | 2.820 | 2.400 | 2.820 | 541,648 | +0.24(+9.30%) |
Feb 23, 2022 | 2.700 | 2.800 | 2.570 | 2.580 | 384,860 | -0.13(-4.80%) |
Feb 22, 2022 | 2.820 | 2.830 | 2.660 | 2.710 | 423,865 | -0.11(-3.90%) |
Feb 18, 2022 | 2.820 | 0 | -0.08(-2.76%) | |||
Feb 17, 2022 | 3.050 | 3.130 | 2.870 | 2.900 | 456,641 | -0.15(-4.92%) |
Feb 16, 2022 | 2.930 | 3.200 | 2.930 | 3.050 | 195,568 | +0.00(+0.00%) |
Feb 15, 2022 | 3.200 | 3.200 | 3.000 | 3.050 | 173,003 | -0.02(-0.65%) |
Feb 14, 2022 | 3.070 | 3.271 | 2.981 | 3.070 | 269,531 | -0.02(-0.65%) |
Feb 11, 2022 | 3.090 | 3.220 | 2.990 | 3.090 | 458,072 | +0.00(+0.00%) |
Feb 10, 2022 | 3.200 | 3.390 | 3.050 | 3.090 | 687,745 | -0.13(-4.04%) |
Feb 09, 2022 | 2.960 | 3.240 | 2.945 | 3.220 | 639,289 | +0.27(+9.15%) |
Feb 08, 2022 | 2.840 | 3.005 | 2.780 | 2.950 | 181,769 | +0.09(+3.15%) |
Feb 07, 2022 | 2.760 | 3.000 | 2.760 | 2.860 | 307,604 | -0.03(-1.04%) |
Feb 04, 2022 | 2.760 | 3.000 | 2.760 | 2.890 | 595,733 | +0.07(+2.48%) |
Feb 03, 2022 | 2.900 | 2.820 | 322,555 | -0.08(-2.76%) | ||
Feb 02, 2022 | 3.060 | 3.090 | 2.860 | 2.900 | 514,598 | -0.10(-3.33%) |
Feb 01, 2022 | 3.170 | 3.170 | 2.845 | 3.000 | 527,716 | +0.01(+0.33%) |
Jan 31, 2022 | 2.650 | 3.000 | 2.990 | 434,523 | +0.37(+14.12%) | |
Jan 28, 2022 | 2.600 | 2.760 | 2.500 | 2.620 | 388,668 | -0.01(-0.38%) |
Jan 27, 2022 | 2.650 | 2.870 | 2.551 | 2.630 | 543,173 | -0.14(-4.88%) |
Jan 26, 2022 | 2.700 | 2.950 | 2.685 | 2.765 | 517,350 | +0.08(+3.17%) |
Jan 25, 2022 | 2.670 | 2.890 | 2.590 | 2.680 | 492,597 | -0.09(-3.25%) |
Jan 24, 2022 | 2.555 | 2.770 | 2.350 | 2.770 | 1,661,539 | -0.04(-1.25%) |
Jan 21, 2022 | 2.900 | 2.940 | 2.710 | 2.805 | 1,369,041 | -0.15(-5.24%) |
Jan 20, 2022 | 3.020 | 3.190 | 2.950 | 2.960 | 271,391 | -0.13(-4.21%) |
Jan 19, 2022 | 3.150 | 3.206 | 2.990 | 3.090 | 665,293 | -0.06(-1.90%) |
Jan 18, 2022 | 3.290 | 3.505 | 3.150 | 3.150 | 379,135 | -0.14(-4.26%) |
Jan 14, 2022 | 3.290 | 0 | -0.09(-2.66%) | |||
Jan 13, 2022 | 3.150 | 3.425 | 3.150 | 3.380 | 602,919 | +0.10(+3.05%) |
Jan 12, 2022 | 3.240 | 3.290 | 3.100 | 3.280 | 456,606 | +0.04(+1.23%) |
Jan 11, 2022 | 3.240 | 3.260 | 3.060 | 3.240 | 408,019 | +0.09(+2.86%) |
Jan 10, 2022 | 3.180 | 3.250 | 2.975 | 3.150 | 497,737 | +0.06(+1.94%) |
Jan 07, 2022 | 3.030 | 3.090 | 2.930 | 3.090 | 536,500 | +0.12(+4.04%) |
Jan 06, 2022 | 2.950 | 3.010 | 2.874 | 2.970 | 456,837 | +0.04(+1.37%) |
Jan 05, 2022 | 3.010 | 3.100 | 2.910 | 2.930 | 489,066 | -0.13(-4.25%) |
Jan 04, 2022 | 3.290 | 3.290 | 3.030 | 3.060 | 384,241 | -0.04(-1.29%) |