Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.320 | 3.450 | 3.200 | 3.200 | 94,798 | -0.14(-4.19%) |
Mar 30, 2022 | 3.370 | 3.590 | 3.260 | 3.340 | 261,675 | +0.00(+0.00%) |
Mar 29, 2022 | 3.360 | 3.401 | 3.200 | 3.340 | 108,867 | +0.04(+1.21%) |
Mar 28, 2022 | 3.200 | 3.330 | 3.121 | 3.300 | 77,482 | +0.16(+5.10%) |
Mar 25, 2022 | 3.500 | 3.500 | 3.130 | 3.140 | 183,097 | -0.28(-8.19%) |
Mar 24, 2022 | 3.420 | 3.537 | 3.380 | 3.420 | 137,149 | +0.08(+2.40%) |
Mar 23, 2022 | 3.530 | 3.640 | 3.340 | 3.340 | 143,761 | -0.18(-5.11%) |
Mar 22, 2022 | 3.420 | 3.550 | 3.300 | 3.520 | 159,211 | +0.23(+6.99%) |
Mar 21, 2022 | 3.510 | 3.640 | 3.290 | 3.290 | 180,023 | -0.25(-7.06%) |
Mar 18, 2022 | 3.510 | 3.750 | 3.510 | 3.540 | 184,668 | +0.04(+1.14%) |
Mar 17, 2022 | 3.640 | 3.880 | 3.500 | 3.500 | 177,493 | -0.11(-3.05%) |
Mar 16, 2022 | 3.780 | 3.940 | 3.431 | 3.610 | 316,182 | -0.11(-2.96%) |
Mar 15, 2022 | 3.640 | 3.822 | 3.420 | 3.720 | 269,050 | +0.01(+0.27%) |
Mar 14, 2022 | 4.000 | 4.000 | 3.400 | 3.710 | 236,380 | +0.03(+0.82%) |
Mar 11, 2022 | 4.180 | 4.298 | 3.560 | 3.680 | 330,940 | -0.56(-13.21%) |
Mar 10, 2022 | 4.250 | 5.160 | 3.820 | 4.240 | 1,051,288 | +0.01(+0.24%) |
Mar 09, 2022 | 4.090 | 4.276 | 3.660 | 4.230 | 809,258 | -0.32(-7.03%) |
Mar 08, 2022 | 4.640 | 6.680 | 3.400 | 4.550 | 10,442,025 | +0.44(+10.71%) |
Mar 07, 2022 | 2.820 | 4.550 | 2.801 | 4.110 | 3,456,607 | +1.24(+43.21%) |
Mar 04, 2022 | 2.810 | 2.980 | 2.752 | 2.870 | 51,386 | -0.03(-1.03%) |
Mar 03, 2022 | 3.200 | 3.200 | 2.810 | 2.900 | 120,280 | -0.27(-8.52%) |
Mar 02, 2022 | 3.050 | 3.250 | 3.020 | 3.170 | 60,578 | +0.15(+4.97%) |
Mar 01, 2022 | 3.110 | 3.167 | 2.950 | 3.020 | 51,767 | -0.14(-4.43%) |
Feb 28, 2022 | 2.980 | 3.210 | 2.970 | 3.160 | 122,513 | +0.25(+8.59%) |
Feb 25, 2022 | 2.880 | 2.970 | 2.880 | 2.910 | 53,527 | +0.16(+5.82%) |
Feb 24, 2022 | 2.410 | 2.870 | 2.330 | 2.750 | 92,118 | +0.10(+3.77%) |
Feb 23, 2022 | 2.810 | 2.860 | 2.620 | 2.650 | 83,258 | -0.15(-5.36%) |
Feb 22, 2022 | 2.950 | 2.990 | 2.730 | 2.800 | 98,700 | -0.24(-7.89%) |
Feb 18, 2022 | 3.040 | 0 | -0.04(-1.30%) | |||
Feb 17, 2022 | 3.130 | 3.250 | 3.080 | 3.080 | 39,993 | -0.13(-4.05%) |
Feb 16, 2022 | 3.100 | 3.260 | 3.000 | 3.210 | 77,467 | +0.08(+2.56%) |
Feb 15, 2022 | 2.990 | 3.180 | 2.960 | 3.130 | 75,308 | +0.20(+6.83%) |
Feb 14, 2022 | 2.970 | 3.040 | 2.833 | 2.930 | 45,702 | -0.06(-2.01%) |
Feb 11, 2022 | 3.150 | 3.150 | 2.815 | 2.990 | 169,037 | -0.17(-5.38%) |
Feb 10, 2022 | 2.900 | 3.640 | 2.900 | 3.160 | 399,349 | +0.02(+0.48%) |
Feb 09, 2022 | 2.800 | 3.450 | 2.780 | 3.145 | 720,996 | +0.40(+14.78%) |
Feb 08, 2022 | 2.730 | 2.780 | 2.657 | 2.740 | 33,491 | +0.05(+1.86%) |
Feb 07, 2022 | 2.710 | 2.820 | 2.620 | 2.690 | 41,134 | +0.01(+0.37%) |
Feb 04, 2022 | 2.700 | 2.730 | 2.550 | 2.680 | 55,919 | -0.04(-1.47%) |
Feb 03, 2022 | 2.680 | 2.640 | 2.720 | 57,808 | -0.03(-1.09%) | |
Feb 02, 2022 | 2.980 | 2.983 | 2.724 | 2.750 | 143,337 | -0.17(-5.82%) |
Feb 01, 2022 | 2.950 | 3.100 | 2.750 | 2.920 | 155,038 | -0.04(-1.35%) |
Jan 31, 2022 | 2.840 | 3.080 | 2.960 | 193,851 | +0.29(+10.86%) | |
Jan 28, 2022 | 2.580 | 2.755 | 2.500 | 2.670 | 59,532 | +0.02(+0.75%) |
Jan 27, 2022 | 2.840 | 2.990 | 2.620 | 2.650 | 70,278 | -0.23(-7.99%) |
Jan 26, 2022 | 2.910 | 2.950 | 2.800 | 2.880 | 122,836 | +0.07(+2.49%) |
Jan 25, 2022 | 2.830 | 2.880 | 2.750 | 2.810 | 47,499 | -0.02(-0.71%) |
Jan 24, 2022 | 2.580 | 2.846 | 2.400 | 2.830 | 184,145 | +0.16(+5.99%) |
Jan 21, 2022 | 2.930 | 2.940 | 2.670 | 2.670 | 81,090 | -0.19(-6.64%) |
Jan 20, 2022 | 3.000 | 3.150 | 2.860 | 2.860 | 98,954 | -0.09(-3.05%) |
Jan 19, 2022 | 3.020 | 3.150 | 2.900 | 2.950 | 167,317 | -0.10(-3.28%) |
Jan 18, 2022 | 3.280 | 3.340 | 3.040 | 3.050 | 74,133 | -0.28(-8.41%) |
Jan 14, 2022 | 3.330 | 0 | +0.01(+0.30%) | |||
Jan 13, 2022 | 3.430 | 3.510 | 3.280 | 3.320 | 77,834 | -0.14(-4.05%) |
Jan 12, 2022 | 3.650 | 3.650 | 3.460 | 3.460 | 37,468 | -0.11(-3.08%) |
Jan 11, 2022 | 3.380 | 3.650 | 3.320 | 3.570 | 156,310 | +0.18(+5.31%) |
Jan 10, 2022 | 3.440 | 3.540 | 3.250 | 3.390 | 71,277 | -0.10(-2.87%) |
Jan 07, 2022 | 3.540 | 3.680 | 3.420 | 3.490 | 67,287 | -0.06(-1.69%) |
Jan 06, 2022 | 3.540 | 3.690 | 3.400 | 3.550 | 100,705 | -0.02(-0.56%) |
Jan 05, 2022 | 3.820 | 3.940 | 3.550 | 3.570 | 122,006 | -0.22(-5.80%) |
Jan 04, 2022 | 3.920 | 3.937 | 3.691 | 3.790 | 153,300 | -0.06(-1.56%) |