Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.170 | 3.500 | 3.060 | 3.080 | 1,127,722 | -0.09(-2.84%) |
Mar 30, 2022 | 3.240 | 3.300 | 3.130 | 3.170 | 579,674 | -0.14(-4.23%) |
Mar 29, 2022 | 3.110 | 3.466 | 2.970 | 3.310 | 2,322,736 | +0.45(+15.73%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.810 | 2.860 | 231,972 | -0.11(-3.70%) |
Mar 25, 2022 | 2.850 | 3.060 | 2.850 | 2.970 | 843,140 | +0.12(+4.21%) |
Mar 24, 2022 | 2.820 | 2.960 | 2.740 | 2.850 | 488,022 | -0.03(-1.04%) |
Mar 23, 2022 | 3.000 | 3.000 | 2.780 | 2.880 | 606,061 | -0.13(-4.32%) |
Mar 22, 2022 | 3.320 | 3.380 | 2.940 | 3.010 | 2,235,362 | -0.07(-2.27%) |
Mar 21, 2022 | 3.160 | 3.660 | 2.906 | 3.080 | 1,696,987 | +0.10(+3.36%) |
Mar 18, 2022 | 2.920 | 3.080 | 2.920 | 2.980 | 114,152 | +0.06(+2.05%) |
Mar 17, 2022 | 2.880 | 3.120 | 2.880 | 2.920 | 75,730 | +0.02(+0.69%) |
Mar 16, 2022 | 3.000 | 3.200 | 2.900 | 2.900 | 133,731 | -0.04(-1.36%) |
Mar 15, 2022 | 2.880 | 2.990 | 2.780 | 2.940 | 35,019 | +0.10(+3.52%) |
Mar 14, 2022 | 3.040 | 3.080 | 2.780 | 2.840 | 71,309 | -0.26(-8.39%) |
Mar 11, 2022 | 3.280 | 3.320 | 2.960 | 3.100 | 157,306 | +0.10(+3.33%) |
Mar 10, 2022 | 2.890 | 3.070 | 2.700 | 3.000 | 79,077 | +0.18(+6.38%) |
Mar 09, 2022 | 2.900 | 2.960 | 2.750 | 2.820 | 82,974 | +0.01(+0.36%) |
Mar 08, 2022 | 2.830 | 2.940 | 2.700 | 2.810 | 72,122 | +0.10(+3.69%) |
Mar 07, 2022 | 3.040 | 3.040 | 2.690 | 2.710 | 166,984 | -0.29(-9.67%) |
Mar 04, 2022 | 2.880 | 3.000 | 2.766 | 3.000 | 48,455 | +0.11(+3.81%) |
Mar 03, 2022 | 3.070 | 3.120 | 2.870 | 2.890 | 49,751 | -0.20(-6.47%) |
Mar 02, 2022 | 3.050 | 3.140 | 3.020 | 3.090 | 35,956 | -0.03(-0.96%) |
Mar 01, 2022 | 2.760 | 3.180 | 2.700 | 3.120 | 150,096 | +0.27(+9.47%) |
Feb 28, 2022 | 2.840 | 2.910 | 2.761 | 2.850 | 36,956 | +0.00(+0.00%) |
Feb 25, 2022 | 3.000 | 2.913 | 2.770 | 2.850 | 41,296 | -0.09(-3.06%) |
Feb 24, 2022 | 2.500 | 2.960 | 2.400 | 2.940 | 79,787 | +0.28(+10.53%) |
Feb 23, 2022 | 2.840 | 2.870 | 2.650 | 2.660 | 52,022 | -0.13(-4.66%) |
Feb 22, 2022 | 2.800 | 2.900 | 2.780 | 2.790 | 79,324 | -0.05(-1.76%) |
Feb 18, 2022 | 2.840 | 0 | -0.12(-4.05%) | |||
Feb 17, 2022 | 3.140 | 3.140 | 2.890 | 2.960 | 167,006 | -0.07(-2.31%) |
Feb 16, 2022 | 3.240 | 3.370 | 3.020 | 3.030 | 578,185 | -0.18(-5.61%) |
Feb 15, 2022 | 3.220 | 3.295 | 3.160 | 3.210 | 115,071 | +0.03(+0.94%) |
Feb 14, 2022 | 3.300 | 3.520 | 3.160 | 3.180 | 168,246 | -0.19(-5.64%) |
Feb 11, 2022 | 3.580 | 3.720 | 3.291 | 3.370 | 158,177 | -0.25(-6.91%) |
Feb 10, 2022 | 3.640 | 3.960 | 3.420 | 3.620 | 253,001 | -0.05(-1.36%) |
Feb 09, 2022 | 3.860 | 4.078 | 3.620 | 3.670 | 345,258 | -0.20(-5.17%) |
Feb 08, 2022 | 4.000 | 4.200 | 3.810 | 3.870 | 263,785 | -0.20(-4.91%) |
Feb 07, 2022 | 4.030 | 4.420 | 3.934 | 4.070 | 966,876 | +0.04(+0.99%) |
Feb 04, 2022 | 3.640 | 4.080 | 3.530 | 4.030 | 1,280,678 | +0.21(+5.50%) |
Feb 03, 2022 | 3.480 | 3.950 | 3.820 | 2,122,009 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.340 | 4.050 | 3.300 | 3.820 | 22,000,938 | +0.76(+24.84%) |
Feb 01, 2022 | 3.290 | 3.390 | 3.000 | 3.060 | 391,619 | -0.22(-6.71%) |
Jan 31, 2022 | 3.190 | 3.380 | 3.280 | 70,149 | +0.13(+4.13%) | |
Jan 28, 2022 | 3.120 | 3.200 | 2.800 | 3.150 | 78,031 | +0.00(+0.00%) |
Jan 27, 2022 | 3.370 | 3.550 | 3.120 | 3.150 | 85,162 | -0.19(-5.69%) |
Jan 26, 2022 | 3.760 | 3.850 | 3.340 | 3.340 | 91,570 | -0.45(-11.87%) |
Jan 25, 2022 | 3.660 | 3.800 | 3.300 | 3.790 | 117,597 | +0.29(+8.29%) |
Jan 24, 2022 | 3.880 | 3.880 | 3.260 | 3.500 | 224,767 | -0.50(-12.50%) |
Jan 21, 2022 | 4.580 | 4.600 | 4.000 | 4.000 | 135,464 | -0.64(-13.79%) |
Jan 20, 2022 | 4.980 | 5.020 | 4.580 | 4.640 | 122,909 | -0.27(-5.50%) |
Jan 19, 2022 | 5.150 | 5.150 | 4.770 | 4.910 | 71,304 | -0.27(-5.21%) |
Jan 18, 2022 | 5.290 | 5.300 | 4.930 | 5.180 | 99,911 | -0.12(-2.26%) |
Jan 14, 2022 | 5.300 | 0 | +0.05(+0.95%) | |||
Jan 13, 2022 | 5.260 | 5.440 | 5.210 | 5.250 | 65,861 | -0.08(-1.50%) |
Jan 12, 2022 | 5.560 | 5.710 | 5.230 | 5.330 | 104,982 | -0.29(-5.16%) |
Jan 11, 2022 | 5.280 | 6.400 | 5.150 | 5.620 | 1,524,853 | +0.35(+6.64%) |
Jan 10, 2022 | 5.490 | 5.490 | 5.075 | 5.270 | 55,225 | -0.10(-1.86%) |
Jan 07, 2022 | 5.460 | 5.460 | 5.060 | 5.370 | 71,198 | -0.03(-0.56%) |
Jan 06, 2022 | 5.520 | 5.690 | 5.310 | 5.400 | 48,518 | -0.07(-1.28%) |
Jan 05, 2022 | 5.930 | 5.970 | 5.430 | 5.470 | 60,129 | -0.46(-7.76%) |
Jan 04, 2022 | 5.800 | 6.094 | 5.780 | 5.930 | 87,336 | +0.15(+2.60%) |