Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.240 | 2.270 | 2.080 | 2.110 | 184,807 | -0.17(-7.46%) |
Mar 30, 2022 | 2.250 | 2.320 | 2.210 | 2.280 | 126,572 | +0.01(+0.44%) |
Mar 29, 2022 | 2.130 | 2.340 | 2.090 | 2.270 | 289,723 | +0.15(+7.08%) |
Mar 28, 2022 | 2.220 | 2.309 | 2.050 | 2.120 | 218,438 | -0.11(-4.93%) |
Mar 25, 2022 | 2.600 | 2.648 | 2.200 | 2.230 | 457,587 | -0.37(-14.23%) |
Mar 24, 2022 | 2.220 | 2.650 | 2.090 | 2.600 | 946,219 | +0.58(+28.71%) |
Mar 23, 2022 | 1.920 | 2.149 | 1.850 | 2.020 | 757,855 | +0.11(+5.76%) |
Mar 22, 2022 | 1.900 | 2.090 | 1.850 | 1.910 | 398,412 | +0.08(+4.37%) |
Mar 21, 2022 | 1.910 | 1.940 | 1.800 | 1.830 | 267,324 | -0.06(-3.17%) |
Mar 18, 2022 | 1.910 | 2.060 | 1.850 | 1.890 | 471,785 | +0.03(+1.61%) |
Mar 17, 2022 | 1.600 | 1.860 | 1.600 | 1.860 | 294,967 | +0.26(+16.25%) |
Mar 16, 2022 | 1.560 | 1.700 | 1.540 | 1.600 | 127,613 | +0.08(+5.26%) |
Mar 15, 2022 | 1.530 | 1.540 | 1.450 | 1.520 | 260,413 | +0.04(+2.70%) |
Mar 14, 2022 | 1.570 | 1.600 | 1.450 | 1.480 | 175,634 | -0.11(-6.92%) |
Mar 11, 2022 | 1.690 | 1.710 | 1.560 | 1.590 | 170,242 | -0.09(-5.36%) |
Mar 10, 2022 | 1.750 | 1.770 | 1.655 | 1.680 | 143,781 | -0.07(-4.00%) |
Mar 09, 2022 | 1.780 | 1.830 | 1.720 | 1.750 | 297,906 | +0.04(+2.34%) |
Mar 08, 2022 | 1.710 | 1.870 | 1.690 | 1.710 | 127,101 | -0.01(-0.58%) |
Mar 07, 2022 | 1.650 | 1.800 | 1.630 | 1.720 | 270,764 | +0.06(+3.61%) |
Mar 04, 2022 | 1.740 | 1.800 | 1.640 | 1.660 | 197,124 | -0.12(-6.74%) |
Mar 03, 2022 | 1.880 | 1.910 | 1.760 | 1.780 | 234,700 | -0.06(-3.26%) |
Mar 02, 2022 | 1.880 | 1.970 | 1.800 | 1.840 | 274,220 | -0.04(-2.13%) |
Mar 01, 2022 | 1.870 | 2.010 | 1.850 | 1.880 | 289,347 | +0.00(+0.00%) |
Feb 28, 2022 | 2.000 | 2.010 | 1.860 | 1.880 | 208,807 | -0.11(-5.53%) |
Feb 25, 2022 | 2.000 | 2.050 | 1.913 | 1.990 | 317,010 | +0.04(+2.05%) |
Feb 24, 2022 | 1.900 | 2.050 | 1.860 | 1.950 | 219,209 | -0.05(-2.50%) |
Feb 23, 2022 | 2.080 | 2.120 | 1.960 | 2.000 | 230,103 | -0.08(-3.85%) |
Feb 22, 2022 | 2.210 | 2.210 | 2.020 | 2.080 | 161,127 | -0.13(-5.88%) |
Feb 18, 2022 | 2.210 | 0 | +0.03(+1.38%) | |||
Feb 17, 2022 | 2.260 | 2.320 | 2.180 | 2.180 | 182,927 | -0.12(-5.22%) |
Feb 16, 2022 | 2.330 | 2.375 | 2.220 | 2.300 | 204,975 | +0.03(+1.32%) |
Feb 15, 2022 | 2.300 | 2.380 | 2.230 | 2.270 | 156,385 | +0.02(+0.89%) |
Feb 14, 2022 | 2.300 | 2.350 | 2.230 | 2.250 | 130,055 | -0.08(-3.43%) |
Feb 11, 2022 | 2.460 | 2.590 | 2.325 | 2.330 | 202,082 | -0.16(-6.43%) |
Feb 10, 2022 | 2.590 | 2.690 | 2.410 | 2.490 | 353,644 | -0.11(-4.23%) |
Feb 09, 2022 | 2.640 | 2.650 | 2.540 | 2.600 | 344,238 | +0.02(+0.78%) |
Feb 08, 2022 | 2.570 | 2.637 | 2.530 | 2.580 | 177,474 | -0.02(-0.77%) |
Feb 07, 2022 | 2.750 | 2.800 | 2.540 | 2.600 | 350,395 | -0.08(-2.99%) |
Feb 04, 2022 | 2.730 | 2.850 | 2.630 | 2.680 | 223,694 | -0.07(-2.55%) |
Feb 03, 2022 | 2.930 | 2.715 | 2.750 | 306,844 | -0.20(-6.78%) | |
Feb 02, 2022 | 3.240 | 3.240 | 2.940 | 2.950 | 227,721 | -0.25(-7.81%) |
Feb 01, 2022 | 3.160 | 3.237 | 2.900 | 3.200 | 497,765 | +0.12(+3.90%) |
Jan 31, 2022 | 2.620 | 3.110 | 3.080 | 636,041 | +0.38(+14.07%) | |
Jan 28, 2022 | 2.790 | 2.820 | 2.660 | 2.700 | 307,760 | -0.09(-3.23%) |
Jan 27, 2022 | 3.120 | 3.250 | 2.750 | 2.790 | 420,390 | -0.27(-8.82%) |
Jan 26, 2022 | 3.350 | 3.360 | 3.010 | 3.060 | 298,123 | -0.25(-7.55%) |
Jan 25, 2022 | 3.260 | 3.490 | 3.150 | 3.310 | 330,381 | -0.02(-0.60%) |
Jan 24, 2022 | 2.990 | 3.380 | 2.870 | 3.330 | 468,206 | +0.16(+5.05%) |
Jan 21, 2022 | 3.300 | 3.440 | 3.125 | 3.170 | 348,038 | -0.23(-6.76%) |
Jan 20, 2022 | 3.610 | 3.810 | 3.350 | 3.400 | 251,226 | -0.18(-5.03%) |
Jan 19, 2022 | 3.800 | 3.860 | 3.550 | 3.580 | 234,770 | -0.16(-4.28%) |
Jan 18, 2022 | 3.920 | 3.930 | 3.660 | 3.740 | 148,638 | -0.20(-5.08%) |
Jan 14, 2022 | 3.940 | 0 | +0.09(+2.34%) | |||
Jan 13, 2022 | 4.080 | 4.110 | 3.810 | 3.850 | 179,014 | -0.16(-3.99%) |
Jan 12, 2022 | 4.300 | 4.334 | 3.950 | 4.010 | 186,556 | -0.25(-5.76%) |
Jan 11, 2022 | 4.190 | 4.440 | 4.010 | 4.255 | 148,998 | +0.00(+0.12%) |
Jan 10, 2022 | 4.110 | 4.315 | 3.810 | 4.250 | 301,067 | +0.08(+1.92%) |
Jan 07, 2022 | 4.330 | 4.470 | 4.050 | 4.170 | 382,160 | -0.16(-3.70%) |
Jan 06, 2022 | 4.490 | 4.800 | 4.220 | 4.330 | 1,011,525 | -0.12(-2.70%) |
Jan 05, 2022 | 5.650 | 5.800 | 4.330 | 4.450 | 1,038,192 | -1.37(-23.54%) |
Jan 04, 2022 | 6.190 | 6.214 | 5.630 | 5.820 | 1,108,641 | -0.40(-6.43%) |