Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.340 | 2.640 | 2.323 | 2.570 | 3,179,095 | +0.27(+11.74%) |
Mar 30, 2022 | 2.300 | 2.430 | 2.110 | 2.300 | 1,947,950 | +0.10(+4.55%) |
Mar 29, 2022 | 2.330 | 2.360 | 2.151 | 2.200 | 934,408 | -0.14(-5.98%) |
Mar 28, 2022 | 2.320 | 2.360 | 2.282 | 2.340 | 701,395 | +0.01(+0.43%) |
Mar 25, 2022 | 2.270 | 2.340 | 2.240 | 2.330 | 480,488 | +0.02(+0.87%) |
Mar 24, 2022 | 2.320 | 2.340 | 2.230 | 2.310 | 628,933 | +0.06(+2.67%) |
Mar 23, 2022 | 2.220 | 2.320 | 2.180 | 2.250 | 812,684 | +0.04(+1.81%) |
Mar 22, 2022 | 2.200 | 2.240 | 2.075 | 2.210 | 1,116,309 | +0.02(+0.91%) |
Mar 21, 2022 | 2.230 | 2.330 | 2.140 | 2.190 | 1,243,704 | -0.02(-0.90%) |
Mar 18, 2022 | 2.080 | 2.250 | 2.080 | 2.210 | 921,108 | +0.10(+4.74%) |
Mar 17, 2022 | 2.000 | 2.170 | 1.971 | 2.110 | 1,047,958 | +0.13(+6.57%) |
Mar 16, 2022 | 2.010 | 2.040 | 1.940 | 1.980 | 756,152 | -0.01(-0.50%) |
Mar 15, 2022 | 2.000 | 2.050 | 1.920 | 1.990 | 905,559 | -0.02(-1.00%) |
Mar 14, 2022 | 2.340 | 2.340 | 1.980 | 2.010 | 1,432,439 | -0.28(-12.23%) |
Mar 11, 2022 | 2.560 | 2.560 | 2.280 | 2.290 | 893,721 | -0.18(-7.29%) |
Mar 10, 2022 | 2.200 | 2.500 | 2.170 | 2.470 | 1,529,914 | +0.23(+10.27%) |
Mar 09, 2022 | 2.330 | 2.330 | 2.175 | 2.240 | 1,551,730 | -0.09(-3.86%) |
Mar 08, 2022 | 2.450 | 2.720 | 2.260 | 2.330 | 3,867,924 | -0.01(-0.43%) |
Mar 07, 2022 | 2.350 | 2.595 | 2.290 | 2.340 | 2,310,354 | +0.01(+0.43%) |
Mar 04, 2022 | 2.280 | 2.360 | 2.190 | 2.330 | 780,434 | +0.02(+0.87%) |
Mar 03, 2022 | 2.260 | 2.330 | 2.130 | 2.310 | 1,239,734 | +0.06(+2.67%) |
Mar 02, 2022 | 1.920 | 2.280 | 1.900 | 2.250 | 1,770,577 | +0.34(+17.80%) |
Mar 01, 2022 | 1.910 | 1.940 | 1.852 | 1.910 | 592,625 | +0.00(+0.00%) |
Feb 28, 2022 | 1.910 | 1.970 | 1.880 | 1.910 | 1,058,819 | +0.00(+0.00%) |
Feb 25, 2022 | 2.010 | 1.950 | 1.880 | 1.910 | 977,035 | +0.00(+0.00%) |
Feb 24, 2022 | 1.750 | 1.929 | 1.720 | 1.910 | 1,046,812 | -0.02(-1.04%) |
Feb 23, 2022 | 2.010 | 2.010 | 1.900 | 1.930 | 818,688 | -0.04(-2.03%) |
Feb 22, 2022 | 1.910 | 2.100 | 1.910 | 1.970 | 1,094,597 | +0.01(+0.51%) |
Feb 18, 2022 | 1.960 | 0 | -0.04(-2.00%) | |||
Feb 17, 2022 | 2.050 | 2.070 | 1.930 | 2.000 | 735,319 | -0.10(-4.76%) |
Feb 16, 2022 | 1.900 | 2.167 | 1.900 | 2.100 | 1,272,082 | +0.18(+9.38%) |
Feb 15, 2022 | 1.840 | 1.990 | 1.800 | 1.920 | 896,534 | +0.11(+6.08%) |
Feb 14, 2022 | 1.830 | 1.860 | 1.790 | 1.810 | 710,236 | -0.02(-1.09%) |
Feb 11, 2022 | 1.860 | 1.920 | 1.770 | 1.830 | 477,887 | +0.00(+0.00%) |
Feb 10, 2022 | 1.840 | 1.950 | 1.810 | 1.830 | 842,461 | -0.08(-4.19%) |
Feb 09, 2022 | 1.860 | 1.920 | 1.849 | 1.910 | 825,131 | +0.04(+2.14%) |
Feb 08, 2022 | 1.800 | 1.890 | 1.780 | 1.870 | 510,597 | +0.08(+4.47%) |
Feb 07, 2022 | 1.780 | 1.840 | 1.771 | 1.790 | 406,252 | +0.02(+1.13%) |
Feb 04, 2022 | 1.790 | 1.840 | 1.740 | 1.770 | 653,536 | -0.03(-1.67%) |
Feb 03, 2022 | 1.740 | 1.725 | 1.800 | 526,391 | -0.01(-0.55%) | |
Feb 02, 2022 | 1.900 | 1.903 | 1.780 | 1.810 | 595,990 | -0.10(-5.24%) |
Feb 01, 2022 | 1.880 | 1.920 | 1.790 | 1.910 | 799,598 | +0.06(+3.24%) |
Jan 31, 2022 | 1.720 | 1.850 | 1.850 | 961,459 | +0.14(+8.19%) | |
Jan 28, 2022 | 1.720 | 1.720 | 1.595 | 1.710 | 762,682 | +0.01(+0.59%) |
Jan 27, 2022 | 1.740 | 1.800 | 1.670 | 1.700 | 556,612 | +0.01(+0.59%) |
Jan 26, 2022 | 1.890 | 1.890 | 1.690 | 1.690 | 698,457 | -0.14(-7.65%) |
Jan 25, 2022 | 1.710 | 1.880 | 1.661 | 1.830 | 647,119 | +0.09(+5.17%) |
Jan 24, 2022 | 1.700 | 1.770 | 1.590 | 1.740 | 1,269,235 | -0.05(-2.79%) |
Jan 21, 2022 | 1.820 | 1.870 | 1.754 | 1.790 | 886,430 | -0.09(-4.79%) |
Jan 20, 2022 | 1.990 | 2.050 | 1.870 | 1.880 | 708,065 | -0.09(-4.57%) |
Jan 19, 2022 | 2.100 | 2.110 | 1.960 | 1.970 | 687,871 | -0.10(-4.83%) |
Jan 18, 2022 | 2.220 | 2.250 | 2.030 | 2.070 | 1,368,913 | -0.12(-5.48%) |
Jan 14, 2022 | 2.190 | 0 | +0.02(+0.92%) | |||
Jan 13, 2022 | 2.270 | 2.271 | 2.140 | 2.170 | 1,054,727 | -0.08(-3.56%) |
Jan 12, 2022 | 2.000 | 2.380 | 1.988 | 2.250 | 4,420,427 | +0.26(+13.07%) |
Jan 11, 2022 | 1.880 | 2.035 | 1.848 | 1.990 | 1,118,571 | +0.14(+7.57%) |
Jan 10, 2022 | 1.900 | 1.910 | 1.820 | 1.850 | 727,156 | -0.10(-5.13%) |
Jan 07, 2022 | 1.936 | 1.970 | 1.825 | 1.950 | 690,464 | +0.07(+3.72%) |
Jan 06, 2022 | 1.970 | 1.970 | 1.840 | 1.880 | 805,529 | -0.06(-3.09%) |
Jan 05, 2022 | 1.970 | 2.030 | 1.915 | 1.940 | 782,847 | +0.00(+0.00%) |
Jan 04, 2022 | 2.000 | 2.015 | 1.920 | 1.940 | 586,566 | -0.07(-3.48%) |