Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.000 | 3.070 | 2.930 | 3.050 | 3,168 | -0.07(-2.24%) |
Mar 30, 2022 | 3.070 | 3.120 | 3.030 | 3.120 | 3,419 | +0.08(+2.63%) |
Mar 29, 2022 | 3.450 | 3.450 | 3.005 | 3.040 | 9,873 | -0.05(-1.62%) |
Mar 28, 2022 | 2.990 | 3.150 | 2.900 | 3.090 | 70,327 | +0.21(+7.29%) |
Mar 25, 2022 | 2.980 | 3.000 | 2.800 | 2.880 | 15,656 | +0.04(+1.41%) |
Mar 24, 2022 | 3.130 | 3.130 | 2.825 | 2.840 | 12,584 | -0.04(-1.56%) |
Mar 23, 2022 | 2.820 | 3.070 | 2.820 | 2.885 | 5,707 | +0.03(+1.23%) |
Mar 22, 2022 | 2.860 | 3.130 | 2.820 | 2.850 | 28,568 | -0.12(-4.04%) |
Mar 21, 2022 | 2.860 | 3.030 | 2.790 | 2.970 | 17,710 | -0.02(-0.67%) |
Mar 18, 2022 | 3.270 | 3.270 | 2.860 | 2.990 | 14,424 | +0.09(+3.10%) |
Mar 17, 2022 | 3.300 | 3.300 | 2.900 | 2.900 | 8,862 | +0.05(+1.75%) |
Mar 16, 2022 | 3.300 | 3.300 | 2.850 | 2.850 | 16,977 | -0.14(-4.68%) |
Mar 15, 2022 | 3.065 | 3.065 | 2.990 | 2.990 | 4,630 | -0.16(-5.08%) |
Mar 14, 2022 | 3.320 | 3.320 | 3.095 | 3.150 | 2,389 | -0.08(-2.48%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.190 | 3.230 | 42,482 | -0.17(-5.00%) |
Mar 10, 2022 | 3.250 | 3.400 | 3.248 | 3.400 | 1,771 | +0.01(+0.29%) |
Mar 09, 2022 | 3.260 | 3.390 | 3.260 | 3.390 | 2,781 | +0.13(+3.99%) |
Mar 08, 2022 | 3.150 | 3.269 | 3.100 | 3.260 | 17,853 | -0.05(-1.51%) |
Mar 07, 2022 | 3.490 | 3.670 | 3.310 | 3.310 | 6,513 | -0.35(-9.56%) |
Mar 04, 2022 | 3.803 | 3.810 | 3.605 | 3.660 | 8,393 | -0.16(-4.19%) |
Mar 03, 2022 | 3.900 | 3.920 | 3.770 | 3.820 | 10,483 | -0.08(-2.05%) |
Mar 02, 2022 | 3.898 | 3.900 | 3.750 | 3.900 | 4,927 | +0.13(+3.44%) |
Mar 01, 2022 | 3.890 | 3.910 | 3.770 | 3.770 | 5,615 | -0.15(-3.83%) |
Feb 28, 2022 | 3.705 | 3.974 | 3.705 | 3.920 | 54,520 | +0.22(+5.95%) |
Feb 25, 2022 | 4.000 | 3.790 | 3.700 | 3.700 | 6,305 | +0.01(+0.27%) |
Feb 24, 2022 | 3.880 | 3.880 | 3.670 | 3.690 | 12,582 | -0.23(-5.75%) |
Feb 23, 2022 | 3.950 | 3.950 | 3.770 | 3.915 | 6,426 | -0.04(-0.89%) |
Feb 22, 2022 | 3.640 | 3.950 | 3.640 | 3.950 | 11,211 | +0.26(+7.05%) |
Feb 18, 2022 | 3.690 | 0 | -0.14(-3.53%) | |||
Feb 17, 2022 | 3.920 | 4.336 | 3.655 | 3.825 | 57,566 | -0.15(-3.65%) |
Feb 16, 2022 | 3.710 | 4.070 | 3.510 | 3.970 | 125,579 | +0.23(+6.15%) |
Feb 15, 2022 | 3.410 | 3.800 | 3.410 | 3.740 | 28,378 | +0.27(+7.78%) |
Feb 14, 2022 | 3.150 | 3.600 | 3.150 | 3.470 | 36,578 | +0.09(+2.66%) |
Feb 11, 2022 | 3.890 | 3.890 | 3.380 | 3.380 | 24,492 | -0.32(-8.65%) |
Feb 10, 2022 | 3.480 | 3.710 | 3.349 | 3.700 | 65,094 | +0.38(+11.45%) |
Feb 09, 2022 | 2.907 | 3.367 | 2.907 | 3.320 | 62,905 | +0.29(+9.57%) |
Feb 08, 2022 | 2.950 | 3.040 | 2.870 | 3.030 | 22,610 | +0.03(+1.00%) |
Feb 07, 2022 | 3.240 | 3.240 | 3.000 | 3.000 | 7,188 | +0.00(+0.00%) |
Feb 04, 2022 | 3.193 | 3.193 | 3.000 | 3.000 | 8,510 | -0.19(-5.96%) |
Feb 03, 2022 | 3.080 | 3.237 | 3.021 | 3.190 | 7,592 | +0.02(+0.63%) |
Feb 02, 2022 | 3.250 | 3.250 | 3.030 | 3.170 | 9,852 | -0.08(-2.46%) |
Feb 01, 2022 | 3.000 | 3.270 | 2.985 | 3.250 | 36,401 | +0.29(+9.80%) |
Jan 31, 2022 | 3.410 | 2.940 | 2.960 | 17,364 | -0.03(-0.99%) | |
Jan 28, 2022 | 3.260 | 3.260 | 2.940 | 2.990 | 21,203 | -0.22(-6.87%) |
Jan 27, 2022 | 3.040 | 3.710 | 2.955 | 3.210 | 239,776 | +0.16(+5.25%) |
Jan 26, 2022 | 2.750 | 3.080 | 2.700 | 3.050 | 52,400 | +0.30(+10.91%) |
Jan 25, 2022 | 2.740 | 2.860 | 2.726 | 2.750 | 11,476 | -0.07(-2.48%) |
Jan 24, 2022 | 2.860 | 3.130 | 2.820 | 2.820 | 28,745 | -0.40(-12.42%) |
Jan 21, 2022 | 3.810 | 3.850 | 3.200 | 3.220 | 120,493 | -0.77(-19.30%) |
Jan 20, 2022 | 3.950 | 4.640 | 3.890 | 3.990 | 312,328 | +0.03(+0.76%) |
Jan 19, 2022 | 3.770 | 4.040 | 3.550 | 3.960 | 90,073 | +0.41(+11.55%) |
Jan 18, 2022 | 3.500 | 3.669 | 3.000 | 3.550 | 112,927 | +0.55(+18.33%) |
Jan 14, 2022 | 3.000 | 0 | +0.27(+9.89%) | |||
Jan 13, 2022 | 2.570 | 2.850 | 2.565 | 2.730 | 30,305 | +0.13(+5.00%) |
Jan 12, 2022 | 2.620 | 2.680 | 2.430 | 2.600 | 4,914 | -0.04(-1.52%) |
Jan 11, 2022 | 2.500 | 2.690 | 2.470 | 2.640 | 40,714 | +0.14(+5.60%) |
Jan 10, 2022 | 2.410 | 2.510 | 2.330 | 2.500 | 34,882 | -0.02(-0.79%) |
Jan 07, 2022 | 2.470 | 2.520 | 2.470 | 2.520 | 16,074 | +0.05(+2.02%) |
Jan 06, 2022 | 2.440 | 2.490 | 2.377 | 2.470 | 15,093 | +0.10(+4.22%) |
Jan 05, 2022 | 2.460 | 2.490 | 2.360 | 2.370 | 23,422 | -0.13(-5.35%) |
Jan 04, 2022 | 2.390 | 2.642 | 2.390 | 2.504 | 89,965 | +0.12(+5.21%) |