Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.84 | 14.84 | 14.18 | 14.18 | 3,566 | -0.85(-5.66%) |
Mar 30, 2022 | 16.50 | 16.75 | 14.99 | 15.03 | 8,130 | -0.85(-5.35%) |
Mar 29, 2022 | 15.41 | 16.50 | 14.90 | 15.88 | 3,895 | +0.68(+4.47%) |
Mar 28, 2022 | 17.40 | 17.40 | 14.90 | 15.20 | 10,285 | -1.90(-11.11%) |
Mar 25, 2022 | 16.20 | 17.98 | 15.20 | 17.10 | 12,176 | +2.10(+14.00%) |
Mar 24, 2022 | 12.88 | 15.00 | 12.53 | 15.00 | 4,240 | +1.99(+15.30%) |
Mar 23, 2022 | 14.04 | 14.04 | 12.98 | 13.01 | 1,085 | -0.34(-2.55%) |
Mar 22, 2022 | 13.14 | 13.52 | 12.78 | 13.35 | 2,133 | +0.85(+6.80%) |
Mar 21, 2022 | 12.60 | 13.00 | 12.50 | 12.50 | 1,397 | -0.40(-3.10%) |
Mar 18, 2022 | 12.13 | 13.15 | 12.13 | 12.90 | 13,994 | +0.50(+4.03%) |
Mar 17, 2022 | 11.89 | 12.60 | 11.89 | 12.40 | 7,656 | +0.88(+7.64%) |
Mar 16, 2022 | 10.88 | 11.56 | 10.88 | 11.52 | 4,359 | +1.27(+12.39%) |
Mar 15, 2022 | 10.01 | 10.68 | 10.01 | 10.25 | 4,229 | -0.08(-0.77%) |
Mar 14, 2022 | 10.91 | 10.91 | 10.33 | 10.33 | 12,322 | -0.58(-5.32%) |
Mar 11, 2022 | 11.36 | 11.36 | 10.91 | 10.91 | 1,746 | -0.99(-8.32%) |
Mar 10, 2022 | 11.50 | 11.90 | 11.05 | 11.90 | 1,729 | -0.35(-2.86%) |
Mar 09, 2022 | 11.86 | 12.41 | 11.86 | 12.25 | 2,591 | +1.05(+9.38%) |
Mar 08, 2022 | 10.60 | 11.87 | 10.55 | 11.20 | 5,602 | +0.59(+5.56%) |
Mar 07, 2022 | 10.73 | 11.35 | 10.61 | 10.61 | 14,065 | -0.56(-5.01%) |
Mar 04, 2022 | 11.31 | 11.31 | 11.15 | 11.17 | 2,410 | -0.83(-6.92%) |
Mar 03, 2022 | 12.95 | 13.04 | 11.90 | 12.00 | 2,678 | -0.95(-7.34%) |
Mar 02, 2022 | 12.18 | 12.95 | 12.18 | 12.95 | 1,182 | +0.10(+0.78%) |
Mar 01, 2022 | 13.25 | 13.25 | 12.42 | 12.85 | 3,550 | -0.26(-1.98%) |
Feb 28, 2022 | 12.50 | 13.36 | 12.50 | 13.11 | 1,152 | +0.24(+1.86%) |
Feb 25, 2022 | 13.00 | 13.00 | 12.87 | 12.87 | 1,061 | -0.13(-1.00%) |
Feb 24, 2022 | 11.20 | 13.00 | 10.70 | 13.00 | 5,340 | +0.97(+8.06%) |
Feb 23, 2022 | 13.10 | 13.48 | 12.03 | 12.03 | 6,750 | -1.00(-7.67%) |
Feb 22, 2022 | 14.04 | 14.23 | 12.85 | 13.03 | 19,460 | +10.14(+350.87%) |
Feb 18, 2022 | 2.890 | 0 | -0.31(-9.69%) | |||
Feb 17, 2022 | 3.550 | 3.550 | 3.180 | 3.200 | 29,319 | -0.45(-12.33%) |
Feb 16, 2022 | 3.470 | 3.750 | 3.460 | 3.650 | 22,947 | +0.02(+0.55%) |
Feb 15, 2022 | 3.500 | 3.630 | 3.500 | 3.630 | 15,730 | +0.28(+8.36%) |
Feb 14, 2022 | 3.670 | 3.700 | 3.350 | 3.350 | 15,715 | -0.30(-8.22%) |
Feb 11, 2022 | 3.730 | 3.830 | 3.450 | 3.650 | 35,525 | +0.09(+2.53%) |
Feb 10, 2022 | 3.440 | 3.780 | 3.230 | 3.560 | 35,287 | +0.10(+2.89%) |
Feb 09, 2022 | 3.010 | 3.480 | 3.010 | 3.460 | 39,593 | +0.51(+17.29%) |
Feb 08, 2022 | 2.980 | 2.980 | 2.770 | 2.950 | 12,030 | +0.08(+2.79%) |
Feb 07, 2022 | 2.890 | 3.000 | 2.800 | 2.870 | 13,325 | +0.06(+2.14%) |
Feb 04, 2022 | 2.730 | 2.840 | 2.570 | 2.810 | 17,952 | +0.27(+10.63%) |
Feb 03, 2022 | 2.570 | 2.540 | 16,314 | -0.29(-10.25%) | ||
Feb 02, 2022 | 3.100 | 3.100 | 2.770 | 2.830 | 54,172 | -0.28(-9.00%) |
Feb 01, 2022 | 2.900 | 3.110 | 2.760 | 3.110 | 49,520 | +0.31(+11.07%) |
Jan 31, 2022 | 2.540 | 2.800 | 2.800 | 37,794 | +0.36(+14.75%) | |
Jan 28, 2022 | 2.330 | 2.480 | 2.250 | 2.440 | 12,290 | +0.11(+4.72%) |
Jan 27, 2022 | 2.500 | 2.500 | 2.280 | 2.330 | 25,865 | -0.25(-9.69%) |
Jan 26, 2022 | 2.750 | 2.770 | 2.510 | 2.580 | 51,422 | -0.07(-2.64%) |
Jan 25, 2022 | 2.650 | 2.700 | 2.390 | 2.650 | 30,589 | +0.02(+0.76%) |
Jan 24, 2022 | 2.550 | 2.630 | 2.190 | 2.630 | 99,084 | -0.02(-0.75%) |
Jan 21, 2022 | 2.900 | 2.900 | 2.610 | 2.650 | 30,936 | -0.24(-8.30%) |
Jan 20, 2022 | 3.080 | 3.190 | 2.880 | 2.890 | 23,776 | -0.09(-3.02%) |
Jan 19, 2022 | 3.200 | 3.250 | 2.980 | 2.980 | 39,122 | -0.28(-8.59%) |
Jan 18, 2022 | 3.440 | 3.520 | 3.240 | 3.260 | 14,016 | -0.24(-6.86%) |
Jan 17, 2022 | 3.550 | 3.580 | 3.330 | 3.500 | 10,757 | +0.03(+0.86%) |
Jan 14, 2022 | 3.550 | 3.580 | 3.390 | 3.470 | 49,532 | -0.08(-2.25%) |
Jan 13, 2022 | 3.940 | 3.940 | 3.540 | 3.550 | 31,693 | -0.27(-7.07%) |
Jan 12, 2022 | 4.020 | 4.090 | 3.760 | 3.820 | 12,007 | -0.13(-3.29%) |
Jan 11, 2022 | 3.800 | 4.140 | 3.800 | 3.950 | 32,284 | +0.10(+2.60%) |
Jan 10, 2022 | 3.800 | 4.000 | 3.700 | 3.850 | 32,564 | +0.10(+2.67%) |
Jan 07, 2022 | 3.840 | 3.950 | 3.710 | 3.750 | 26,813 | +0.05(+1.35%) |
Jan 06, 2022 | 3.940 | 3.950 | 3.550 | 3.700 | 51,167 | -0.18(-4.64%) |
Jan 05, 2022 | 4.380 | 4.510 | 3.850 | 3.880 | 91,855 | -0.50(-11.42%) |