Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.854 | 2.935 | 2.845 | 2.908 | 26,194,146 | +0.08(+2.87%) |
Mar 30, 2022 | 2.845 | 2.858 | 2.818 | 2.827 | 15,134,129 | -0.04(-1.26%) |
Mar 29, 2022 | 2.845 | 2.872 | 2.818 | 2.863 | 22,776,128 | +0.11(+3.92%) |
Mar 28, 2022 | 2.701 | 2.773 | 2.678 | 2.755 | 31,036,756 | +0.05(+2.00%) |
Mar 25, 2022 | 2.638 | 2.701 | 2.615 | 2.701 | 29,274,326 | +0.07(+2.74%) |
Mar 24, 2022 | 2.629 | 2.683 | 2.606 | 2.629 | 24,078,678 | +0.00(+0.00%) |
Mar 23, 2022 | 2.602 | 2.644 | 2.575 | 2.629 | 24,603,042 | +0.02(+0.69%) |
Mar 22, 2022 | 2.611 | 2.647 | 2.593 | 2.611 | 20,931,376 | +0.04(+1.40%) |
Mar 21, 2022 | 2.575 | 2.602 | 2.557 | 2.575 | 19,004,336 | +0.02(+0.70%) |
Mar 18, 2022 | 2.476 | 2.557 | 2.471 | 2.557 | 20,261,184 | +0.06(+2.53%) |
Mar 17, 2022 | 2.449 | 2.512 | 2.422 | 2.494 | 19,259,086 | +0.06(+2.59%) |
Mar 16, 2022 | 2.377 | 2.440 | 2.368 | 2.431 | 24,531,958 | +0.07(+3.05%) |
Mar 15, 2022 | 2.359 | 2.395 | 2.332 | 2.359 | 31,405,530 | +0.00(+0.00%) |
Mar 14, 2022 | 2.350 | 2.381 | 2.323 | 2.359 | 30,270,934 | +0.02(+0.77%) |
Mar 11, 2022 | 2.404 | 2.413 | 2.332 | 2.341 | 24,590,414 | -0.06(-2.62%) |
Mar 10, 2022 | 2.386 | 2.350 | 2.404 | 26,367,730 | -0.09(-3.61%) | |
Mar 09, 2022 | 2.458 | 2.512 | 2.440 | 2.494 | 19,710,754 | +0.12(+4.92%) |
Mar 08, 2022 | 2.386 | 2.431 | 2.350 | 2.377 | 48,692,296 | +0.02(+0.76%) |
Mar 07, 2022 | 2.422 | 2.440 | 2.350 | 2.359 | 48,363,608 | -0.10(-4.03%) |
Mar 04, 2022 | 2.467 | 2.503 | 2.440 | 2.458 | 54,319,528 | -0.08(-3.19%) |
Mar 03, 2022 | 2.548 | 2.566 | 2.503 | 2.539 | 23,794,058 | -0.03(-1.05%) |
Mar 02, 2022 | 2.557 | 2.602 | 2.525 | 2.566 | 40,553,384 | +0.03(+1.06%) |
Mar 01, 2022 | 2.620 | 2.647 | 2.539 | 2.539 | 31,424,134 | -0.10(-3.75%) |
Feb 28, 2022 | 2.629 | 2.638 | 2.584 | 2.638 | 19,989,738 | -0.03(-1.01%) |
Feb 25, 2022 | 2.597 | 2.674 | 2.620 | 2.665 | 39,651,492 | +0.07(+2.78%) |
Feb 24, 2022 | 2.503 | 2.602 | 2.476 | 2.593 | 55,422,964 | -0.07(-2.70%) |
Feb 23, 2022 | 2.710 | 2.728 | 2.647 | 2.665 | 18,779,026 | +0.06(+2.42%) |
Feb 22, 2022 | 2.611 | 2.638 | 2.593 | 2.602 | 21,950,028 | +0.01(+0.35%) |
Feb 18, 2022 | 2.593 | 0 | +0.02(+0.70%) | |||
Feb 17, 2022 | 2.593 | 2.602 | 2.557 | 2.575 | 19,670,696 | -0.07(-2.72%) |
Feb 16, 2022 | 2.638 | 2.647 | 2.597 | 2.647 | 20,270,196 | -0.01(-0.34%) |
Feb 15, 2022 | 2.674 | 2.728 | 2.638 | 2.656 | 42,894,728 | +0.05(+1.72%) |
Feb 14, 2022 | 2.584 | 2.611 | 2.548 | 2.611 | 37,208,844 | +0.05(+1.75%) |
Feb 11, 2022 | 2.566 | 2.627 | 2.543 | 2.566 | 31,018,584 | +0.04(+1.42%) |
Feb 10, 2022 | 2.512 | 2.557 | 2.503 | 2.530 | 33,962,044 | +0.03(+1.08%) |
Feb 09, 2022 | 2.453 | 2.530 | 2.442 | 2.503 | 31,106,840 | +0.06(+2.58%) |
Feb 08, 2022 | 2.422 | 2.458 | 2.422 | 2.440 | 23,555,548 | -0.01(-0.37%) |
Feb 07, 2022 | 2.431 | 2.467 | 2.422 | 2.449 | 18,500,064 | +0.01(+0.37%) |
Feb 04, 2022 | 2.413 | 2.458 | 2.399 | 2.440 | 18,253,678 | +0.00(+0.00%) |
Feb 03, 2022 | 2.476 | 2.440 | 2.440 | 19,939,364 | -0.05(-1.81%) | |
Feb 02, 2022 | 2.521 | 2.521 | 2.440 | 2.485 | 14,481,533 | -0.05(-2.13%) |
Feb 01, 2022 | 2.557 | 2.575 | 2.521 | 2.539 | 13,650,303 | -0.01(-0.35%) |
Jan 31, 2022 | 2.494 | 2.562 | 2.548 | 15,900,377 | +0.05(+2.17%) | |
Jan 28, 2022 | 2.539 | 2.539 | 2.467 | 2.494 | 31,291,262 | -0.05(-2.12%) |
Jan 27, 2022 | 2.503 | 2.584 | 2.503 | 2.548 | 33,129,320 | +0.07(+2.91%) |
Jan 26, 2022 | 2.521 | 2.548 | 2.449 | 2.476 | 51,632,508 | -0.04(-1.43%) |
Jan 25, 2022 | 2.404 | 2.512 | 2.395 | 2.512 | 35,410,588 | +0.09(+3.72%) |
Jan 24, 2022 | 2.413 | 2.431 | 2.377 | 2.422 | 31,077,792 | +0.02(+0.75%) |
Jan 21, 2022 | 2.395 | 2.476 | 2.395 | 2.404 | 25,552,426 | +0.02(+0.75%) |
Jan 20, 2022 | 2.422 | 2.440 | 2.386 | 2.386 | 20,968,890 | +0.00(+0.00%) |
Jan 19, 2022 | 2.395 | 2.413 | 2.368 | 2.386 | 30,188,524 | +0.04(+1.53%) |
Jan 18, 2022 | 2.377 | 2.386 | 2.341 | 2.350 | 19,252,430 | -0.13(-5.09%) |
Jan 14, 2022 | 2.476 | 0 | +0.03(+1.10%) | |||
Jan 13, 2022 | 2.431 | 2.458 | 2.408 | 2.449 | 18,819,042 | +0.03(+1.12%) |
Jan 12, 2022 | 2.404 | 2.444 | 2.395 | 2.422 | 31,674,658 | +0.04(+1.51%) |
Jan 11, 2022 | 2.341 | 2.395 | 2.314 | 2.386 | 21,064,876 | +0.05(+1.92%) |
Jan 10, 2022 | 2.305 | 2.350 | 2.278 | 2.341 | 20,444,292 | +0.01(+0.39%) |
Jan 07, 2022 | 2.341 | 2.363 | 2.314 | 2.332 | 16,093,578 | -0.01(-0.38%) |
Jan 06, 2022 | 2.368 | 2.377 | 2.323 | 2.341 | 15,782,624 | -0.03(-1.14%) |
Jan 05, 2022 | 2.404 | 2.440 | 2.359 | 2.368 | 23,104,030 | -0.07(-2.95%) |
Jan 04, 2022 | 2.395 | 2.458 | 2.390 | 2.440 | 19,728,436 | -0.01(-0.37%) |