Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.140 | 3.210 | 2.660 | 2.660 | 5,737,129 | -0.52(-16.35%) |
Mar 30, 2022 | 3.060 | 3.326 | 2.910 | 3.180 | 3,992,342 | +0.12(+3.92%) |
Mar 29, 2022 | 3.220 | 3.400 | 3.040 | 3.060 | 446,882 | -0.12(-3.77%) |
Mar 28, 2022 | 3.040 | 3.210 | 2.990 | 3.180 | 213,091 | +0.14(+4.61%) |
Mar 25, 2022 | 3.090 | 3.150 | 2.860 | 3.040 | 4,090,156 | -0.19(-5.88%) |
Mar 24, 2022 | 3.120 | 3.260 | 2.781 | 3.230 | 3,835,290 | +0.10(+3.19%) |
Mar 23, 2022 | 2.920 | 3.270 | 2.850 | 3.130 | 392,443 | +0.16(+5.39%) |
Mar 22, 2022 | 3.200 | 3.300 | 2.820 | 2.970 | 2,121,865 | -0.12(-3.88%) |
Mar 21, 2022 | 3.050 | 3.160 | 2.700 | 3.090 | 1,877,484 | -0.14(-4.33%) |
Mar 18, 2022 | 2.460 | 3.490 | 2.260 | 3.230 | 2,602,323 | +0.86(+36.29%) |
Mar 17, 2022 | 2.280 | 2.590 | 2.200 | 2.370 | 875,691 | +0.17(+7.73%) |
Mar 16, 2022 | 2.060 | 2.310 | 1.690 | 2.200 | 2,085,760 | +0.40(+22.22%) |
Mar 15, 2022 | 1.630 | 1.861 | 1.630 | 1.800 | 247,537 | +0.11(+6.51%) |
Mar 14, 2022 | 2.100 | 2.100 | 1.650 | 1.690 | 373,409 | -0.31(-15.50%) |
Mar 11, 2022 | 2.360 | 2.410 | 1.840 | 2.000 | 434,060 | -0.33(-14.16%) |
Mar 10, 2022 | 2.480 | 2.510 | 2.230 | 2.330 | 248,715 | -0.24(-9.34%) |
Mar 09, 2022 | 2.400 | 2.600 | 2.380 | 2.570 | 77,880 | +0.25(+10.78%) |
Mar 08, 2022 | 2.450 | 2.460 | 2.250 | 2.320 | 93,236 | -0.14(-5.69%) |
Mar 07, 2022 | 2.340 | 2.500 | 2.320 | 2.460 | 94,401 | +0.05(+2.07%) |
Mar 04, 2022 | 2.590 | 2.640 | 2.300 | 2.410 | 104,755 | -0.19(-7.13%) |
Mar 03, 2022 | 2.650 | 2.680 | 2.580 | 2.595 | 62,628 | -0.07(-2.81%) |
Mar 02, 2022 | 2.700 | 2.750 | 2.560 | 2.670 | 83,347 | -0.03(-1.11%) |
Mar 01, 2022 | 2.670 | 2.800 | 2.610 | 2.700 | 108,579 | +0.03(+1.12%) |
Feb 28, 2022 | 2.700 | 2.910 | 2.630 | 2.670 | 176,540 | -0.14(-4.98%) |
Feb 25, 2022 | 2.830 | 2.830 | 2.755 | 2.810 | 45,316 | -0.01(-0.35%) |
Feb 24, 2022 | 2.520 | 2.830 | 2.520 | 2.820 | 108,717 | +0.16(+6.02%) |
Feb 23, 2022 | 2.770 | 2.821 | 2.650 | 2.660 | 92,429 | -0.11(-3.97%) |
Feb 22, 2022 | 2.820 | 2.870 | 2.710 | 2.770 | 47,541 | -0.08(-2.81%) |
Feb 18, 2022 | 2.850 | 0 | -0.09(-3.06%) | |||
Feb 17, 2022 | 3.060 | 3.130 | 2.840 | 2.940 | 99,365 | -0.13(-4.23%) |
Feb 16, 2022 | 3.010 | 3.100 | 2.950 | 3.070 | 57,050 | +0.07(+2.33%) |
Feb 15, 2022 | 2.900 | 3.026 | 2.900 | 3.000 | 63,172 | +0.15(+5.26%) |
Feb 14, 2022 | 3.210 | 3.260 | 2.850 | 2.850 | 336,280 | -0.41(-12.58%) |
Feb 11, 2022 | 3.240 | 3.550 | 3.230 | 3.260 | 160,637 | -0.13(-3.83%) |
Feb 10, 2022 | 3.200 | 3.470 | 3.200 | 3.390 | 120,362 | +0.11(+3.35%) |
Feb 09, 2022 | 3.290 | 3.310 | 3.210 | 3.280 | 98,879 | +0.04(+1.23%) |
Feb 08, 2022 | 3.100 | 3.250 | 3.100 | 3.240 | 58,100 | +0.12(+3.85%) |
Feb 07, 2022 | 3.040 | 3.170 | 3.010 | 3.120 | 45,244 | +0.09(+2.97%) |
Feb 04, 2022 | 3.000 | 3.060 | 2.910 | 3.030 | 37,537 | +0.05(+1.68%) |
Feb 03, 2022 | 2.930 | 2.980 | 42,219 | -0.07(-2.30%) | ||
Feb 02, 2022 | 3.210 | 3.280 | 3.000 | 3.050 | 81,174 | -0.14(-4.39%) |
Feb 01, 2022 | 3.090 | 3.300 | 3.040 | 3.190 | 172,778 | +0.16(+5.28%) |
Jan 31, 2022 | 2.810 | 3.030 | 121,980 | +0.23(+8.21%) | ||
Jan 28, 2022 | 2.780 | 2.800 | 2.600 | 2.800 | 198,831 | +0.05(+1.82%) |
Jan 27, 2022 | 3.000 | 3.150 | 2.720 | 2.750 | 178,415 | -0.23(-7.72%) |
Jan 26, 2022 | 3.230 | 3.230 | 2.950 | 2.980 | 109,584 | -0.16(-5.10%) |
Jan 25, 2022 | 3.020 | 3.160 | 2.933 | 3.140 | 98,258 | +0.09(+2.95%) |
Jan 24, 2022 | 2.980 | 3.090 | 2.650 | 3.050 | 309,174 | -0.02(-0.65%) |
Jan 21, 2022 | 3.130 | 3.240 | 3.030 | 3.070 | 104,952 | -0.10(-3.15%) |
Jan 20, 2022 | 3.220 | 3.540 | 3.160 | 3.170 | 366,530 | +0.03(+0.96%) |
Jan 19, 2022 | 3.050 | 3.190 | 2.920 | 3.140 | 211,605 | +0.13(+4.32%) |
Jan 18, 2022 | 3.010 | 3.088 | 2.950 | 3.010 | 78,137 | -0.11(-3.53%) |
Jan 14, 2022 | 3.120 | 0 | -0.05(-1.58%) | |||
Jan 13, 2022 | 3.250 | 3.390 | 3.140 | 3.170 | 100,377 | -0.13(-3.94%) |
Jan 12, 2022 | 3.200 | 3.345 | 3.080 | 3.300 | 176,167 | +0.06(+1.85%) |
Jan 11, 2022 | 2.920 | 3.364 | 2.880 | 3.240 | 331,004 | +0.35(+12.11%) |
Jan 10, 2022 | 3.010 | 3.010 | 2.780 | 2.890 | 383,171 | -0.08(-2.69%) |
Jan 07, 2022 | 3.100 | 3.160 | 2.950 | 2.970 | 308,272 | -0.07(-2.30%) |
Jan 06, 2022 | 3.180 | 3.180 | 3.010 | 3.040 | 306,826 | -0.08(-2.56%) |
Jan 05, 2022 | 3.260 | 3.336 | 3.100 | 3.120 | 220,063 | -0.23(-6.87%) |
Jan 04, 2022 | 3.510 | 3.510 | 3.210 | 3.350 | 108,215 | -0.15(-4.29%) |