Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.290 | 2.360 | 2.180 | 2.200 | 223,174 | -0.10(-4.35%) |
Mar 30, 2022 | 2.370 | 2.460 | 2.290 | 2.300 | 185,905 | -0.09(-3.77%) |
Mar 29, 2022 | 2.270 | 2.440 | 2.270 | 2.390 | 318,985 | +0.09(+3.91%) |
Mar 28, 2022 | 2.310 | 2.330 | 2.170 | 2.300 | 304,525 | +0.08(+3.60%) |
Mar 25, 2022 | 2.290 | 2.440 | 2.170 | 2.220 | 338,056 | -0.04(-1.77%) |
Mar 24, 2022 | 2.300 | 2.300 | 2.130 | 2.260 | 366,582 | -0.02(-0.88%) |
Mar 23, 2022 | 2.320 | 2.380 | 2.210 | 2.280 | 186,265 | -0.05(-2.15%) |
Mar 22, 2022 | 2.210 | 2.350 | 2.120 | 2.330 | 329,923 | +0.13(+5.91%) |
Mar 21, 2022 | 2.250 | 2.270 | 2.090 | 2.200 | 449,640 | -0.11(-4.76%) |
Mar 18, 2022 | 2.010 | 2.330 | 2.000 | 2.310 | 1,343,888 | +0.30(+14.93%) |
Mar 17, 2022 | 1.820 | 2.050 | 1.760 | 2.010 | 338,085 | +0.15(+8.06%) |
Mar 16, 2022 | 1.830 | 1.860 | 1.740 | 1.860 | 389,403 | +0.13(+7.51%) |
Mar 15, 2022 | 1.680 | 1.740 | 1.660 | 1.730 | 257,287 | +0.05(+2.98%) |
Mar 14, 2022 | 1.870 | 1.910 | 1.640 | 1.680 | 392,404 | -0.18(-9.68%) |
Mar 11, 2022 | 2.010 | 2.020 | 1.850 | 1.860 | 354,777 | -0.13(-6.53%) |
Mar 10, 2022 | 2.050 | 2.130 | 1.952 | 1.990 | 261,661 | -0.12(-5.69%) |
Mar 09, 2022 | 1.950 | 2.143 | 1.880 | 2.110 | 344,298 | +0.12(+6.03%) |
Mar 08, 2022 | 1.950 | 2.090 | 1.850 | 1.990 | 427,513 | +0.02(+1.02%) |
Mar 07, 2022 | 1.960 | 2.090 | 1.905 | 1.970 | 520,400 | -0.02(-1.01%) |
Mar 04, 2022 | 2.150 | 2.230 | 1.967 | 1.990 | 468,098 | -0.17(-7.87%) |
Mar 03, 2022 | 2.300 | 2.330 | 2.150 | 2.160 | 377,937 | -0.15(-6.49%) |
Mar 02, 2022 | 2.380 | 2.420 | 2.300 | 2.310 | 246,572 | -0.02(-0.86%) |
Mar 01, 2022 | 2.460 | 2.500 | 2.315 | 2.330 | 371,287 | -0.08(-3.32%) |
Feb 28, 2022 | 2.490 | 2.542 | 2.410 | 2.410 | 417,355 | -0.11(-4.37%) |
Feb 25, 2022 | 2.440 | 2.520 | 2.400 | 2.520 | 231,321 | +0.04(+1.61%) |
Feb 24, 2022 | 2.110 | 2.500 | 2.110 | 2.480 | 375,738 | +0.06(+2.48%) |
Feb 23, 2022 | 2.640 | 2.640 | 2.401 | 2.420 | 328,663 | -0.16(-6.20%) |
Feb 22, 2022 | 2.570 | 2.730 | 2.550 | 2.580 | 277,860 | -0.07(-2.64%) |
Feb 18, 2022 | 2.650 | 0 | -0.04(-1.49%) | |||
Feb 17, 2022 | 2.820 | 2.910 | 2.680 | 2.690 | 488,997 | -0.21(-7.24%) |
Feb 16, 2022 | 2.980 | 2.980 | 2.850 | 2.900 | 278,872 | -0.06(-2.03%) |
Feb 15, 2022 | 2.940 | 3.060 | 2.890 | 2.960 | 328,402 | +0.11(+3.86%) |
Feb 14, 2022 | 2.940 | 3.020 | 2.830 | 2.850 | 533,690 | -0.12(-4.04%) |
Feb 11, 2022 | 3.120 | 3.145 | 2.945 | 2.970 | 390,270 | -0.15(-4.81%) |
Feb 10, 2022 | 3.100 | 3.320 | 3.070 | 3.120 | 348,309 | -0.08(-2.50%) |
Feb 09, 2022 | 3.140 | 3.270 | 3.120 | 3.200 | 338,118 | +0.13(+4.23%) |
Feb 08, 2022 | 3.140 | 3.180 | 3.010 | 3.070 | 427,262 | -0.08(-2.54%) |
Feb 07, 2022 | 3.130 | 3.230 | 3.050 | 3.150 | 279,538 | +0.08(+2.61%) |
Feb 04, 2022 | 3.010 | 3.130 | 2.920 | 3.070 | 319,689 | +0.08(+2.68%) |
Feb 03, 2022 | 3.010 | 2.960 | 2.990 | 414,518 | -0.10(-3.24%) | |
Feb 02, 2022 | 3.390 | 3.400 | 3.060 | 3.090 | 401,762 | -0.29(-8.58%) |
Feb 01, 2022 | 3.290 | 3.490 | 3.230 | 3.380 | 485,227 | +0.15(+4.64%) |
Jan 31, 2022 | 3.050 | 3.230 | 731,702 | +0.22(+7.31%) | ||
Jan 28, 2022 | 2.850 | 3.060 | 2.850 | 3.010 | 617,835 | +0.18(+6.36%) |
Jan 27, 2022 | 3.170 | 3.220 | 2.800 | 2.830 | 829,577 | -0.29(-9.29%) |
Jan 26, 2022 | 3.400 | 3.435 | 3.020 | 3.120 | 821,663 | -0.20(-6.02%) |
Jan 25, 2022 | 3.190 | 3.390 | 3.151 | 3.320 | 535,042 | +0.03(+0.91%) |
Jan 24, 2022 | 3.110 | 3.310 | 2.910 | 3.290 | 1,813,059 | +0.01(+0.30%) |
Jan 21, 2022 | 3.450 | 3.610 | 3.270 | 3.280 | 1,373,164 | -0.23(-6.55%) |
Jan 20, 2022 | 3.600 | 3.740 | 3.461 | 3.510 | 758,133 | -0.04(-1.13%) |
Jan 19, 2022 | 3.720 | 3.780 | 3.520 | 3.550 | 666,037 | -0.15(-4.05%) |
Jan 18, 2022 | 3.800 | 3.960 | 3.670 | 3.700 | 664,319 | -0.18(-4.64%) |
Jan 14, 2022 | 3.880 | 0 | +0.08(+2.11%) | |||
Jan 13, 2022 | 4.250 | 4.319 | 3.780 | 3.800 | 1,242,758 | -0.45(-10.59%) |
Jan 12, 2022 | 4.300 | 4.338 | 4.110 | 4.250 | 653,117 | -0.13(-2.97%) |
Jan 11, 2022 | 4.240 | 4.570 | 4.220 | 4.380 | 579,741 | +0.12(+2.82%) |
Jan 10, 2022 | 4.440 | 4.450 | 4.160 | 4.260 | 723,765 | -0.27(-5.96%) |
Jan 07, 2022 | 4.470 | 4.670 | 4.400 | 4.530 | 597,312 | +0.03(+0.67%) |
Jan 06, 2022 | 4.530 | 4.730 | 4.360 | 4.500 | 1,004,787 | -0.01(-0.22%) |
Jan 05, 2022 | 4.680 | 4.980 | 4.480 | 4.510 | 624,937 | -0.23(-4.85%) |
Jan 04, 2022 | 4.960 | 4.970 | 4.611 | 4.740 | 1,055,438 | -0.27(-5.39%) |