Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.980 | 3.020 | 2.930 | 2.930 | 931 | -0.04(-1.51%) |
Mar 30, 2022 | 2.950 | 3.150 | 2.950 | 2.975 | 9,363 | +0.02(+0.85%) |
Mar 29, 2022 | 2.910 | 2.950 | 2.910 | 2.950 | 1,531 | +0.02(+0.68%) |
Mar 28, 2022 | 2.930 | 2.950 | 2.818 | 2.930 | 1,330 | +0.06(+2.09%) |
Mar 25, 2022 | 2.940 | 2.940 | 2.750 | 2.870 | 2,293 | -0.06(-2.05%) |
Mar 24, 2022 | 2.930 | 2.930 | 2.930 | 2.930 | 767 | +0.00(+0.00%) |
Mar 23, 2022 | 2.800 | 2.950 | 2.800 | 2.930 | 3,567 | +0.03(+1.03%) |
Mar 22, 2022 | 2.880 | 2.950 | 2.850 | 2.900 | 3,986 | +0.09(+3.20%) |
Mar 21, 2022 | 2.950 | 2.950 | 2.791 | 2.810 | 4,269 | -0.09(-3.10%) |
Mar 18, 2022 | 2.950 | 2.950 | 2.900 | 2.900 | 3,149 | +0.00(+0.00%) |
Mar 17, 2022 | 2.900 | 2.900 | 2.890 | 2.900 | 465 | +0.19(+7.01%) |
Mar 16, 2022 | 2.710 | 2.740 | 2.700 | 2.710 | 3,429 | -0.02(-0.73%) |
Mar 15, 2022 | 2.730 | 2.730 | 2.730 | 2.730 | 249 | +0.06(+2.25%) |
Mar 14, 2022 | 2.850 | 2.910 | 2.670 | 2.670 | 2,281 | -0.18(-6.42%) |
Mar 11, 2022 | 2.599 | 2.853 | 2.599 | 2.853 | 1,232 | +0.00(+0.11%) |
Mar 10, 2022 | 2.800 | 2.850 | 2.800 | 2.850 | 516 | +0.07(+2.52%) |
Mar 09, 2022 | 2.950 | 2.950 | 2.780 | 2.780 | 610 | -0.20(-6.71%) |
Mar 08, 2022 | 2.820 | 2.980 | 2.750 | 2.980 | 11,424 | +0.08(+2.76%) |
Mar 07, 2022 | 3.010 | 3.050 | 2.790 | 2.900 | 10,915 | -0.23(-7.35%) |
Mar 04, 2022 | 3.290 | 3.290 | 3.116 | 3.130 | 8,349 | -0.20(-6.01%) |
Mar 03, 2022 | 3.200 | 3.330 | 3.200 | 3.330 | 1,569 | +0.13(+4.06%) |
Mar 02, 2022 | 3.200 | 3.230 | 3.200 | 3.200 | 2,849 | -0.02(-0.62%) |
Mar 01, 2022 | 3.330 | 3.330 | 3.201 | 3.220 | 1,757 | -0.11(-3.30%) |
Feb 28, 2022 | 3.240 | 3.550 | 3.240 | 3.330 | 3,853 | +0.12(+3.74%) |
Feb 25, 2022 | 3.450 | 3.350 | 3.210 | 3.210 | 2,866 | -0.29(-8.29%) |
Feb 24, 2022 | 3.520 | 3.500 | 3.310 | 3.500 | 3,598 | +0.02(+0.57%) |
Feb 23, 2022 | 3.280 | 3.480 | 3.164 | 3.480 | 9,060 | +0.12(+3.57%) |
Feb 22, 2022 | 3.080 | 3.440 | 3.000 | 3.360 | 27,035 | +0.28(+9.09%) |
Feb 18, 2022 | 3.080 | 0 | -0.25(-7.63%) | |||
Feb 17, 2022 | 3.300 | 3.550 | 3.210 | 3.334 | 159,917 | +0.25(+8.26%) |
Feb 16, 2022 | 3.160 | 3.699 | 2.900 | 3.080 | 488,701 | +0.28(+10.00%) |
Feb 15, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 522 | +0.07(+2.56%) |
Feb 14, 2022 | 2.730 | 2.730 | 2.730 | 2.730 | 714 | -0.12(-4.21%) |
Feb 11, 2022 | 2.755 | 2.850 | 2.750 | 2.850 | 2,083 | +0.05(+1.78%) |
Feb 09, 2022 | 2.800 | 119 | -0.04(-1.41%) | |||
Feb 08, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 529 | -0.14(-4.70%) |
Feb 07, 2022 | 2.980 | 2.980 | 2.970 | 2.980 | 641 | +0.06(+2.05%) |
Feb 04, 2022 | 2.930 | 2.930 | 2.890 | 2.920 | 2,193 | -0.17(-5.50%) |
Feb 03, 2022 | 2.870 | 3.090 | 3.090 | 647 | -0.01(-0.32%) | |
Feb 02, 2022 | 3.120 | 3.120 | 2.850 | 3.100 | 715 | +0.19(+6.53%) |
Feb 01, 2022 | 2.720 | 2.950 | 2.540 | 2.910 | 7,284 | +0.07(+2.46%) |
Jan 31, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 328 | +0.04(+1.42%) |
Jan 28, 2022 | 2.750 | 2.860 | 2.611 | 2.800 | 7,256 | -0.04(-1.40%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.830 | 2.840 | 439 | -0.07(-2.41%) |
Jan 26, 2022 | 3.200 | 3.200 | 2.710 | 2.910 | 8,037 | -0.09(-3.00%) |
Jan 25, 2022 | 2.900 | 3.000 | 2.660 | 3.000 | 9,664 | +0.10(+3.45%) |
Jan 24, 2022 | 2.880 | 2.910 | 2.880 | 2.900 | 11,478 | -0.02(-0.68%) |
Jan 21, 2022 | 2.880 | 2.920 | 2.800 | 2.920 | 4,127 | -0.23(-7.30%) |
Jan 20, 2022 | 3.160 | 3.160 | 3.150 | 3.150 | 740 | -0.12(-3.67%) |
Jan 19, 2022 | 3.310 | 3.330 | 3.150 | 3.270 | 1,269 | +0.01(+0.31%) |
Jan 18, 2022 | 3.190 | 3.270 | 3.080 | 3.260 | 9,030 | +0.19(+6.19%) |
Jan 14, 2022 | 3.070 | 0 | -0.16(-4.99%) | |||
Jan 13, 2022 | 3.231 | 3.231 | 3.231 | 3.231 | 317 | -0.17(-4.96%) |
Jan 12, 2022 | 3.350 | 3.410 | 3.290 | 3.400 | 2,986 | +0.10(+3.03%) |
Jan 11, 2022 | 3.312 | 3.312 | 3.300 | 3.300 | 316 | -0.13(-3.79%) |
Jan 10, 2022 | 3.400 | 3.430 | 3.390 | 3.430 | 616 | -0.05(-1.44%) |
Jan 07, 2022 | 3.170 | 3.480 | 3.170 | 3.480 | 766 | +0.12(+3.57%) |
Jan 06, 2022 | 3.500 | 3.500 | 3.188 | 3.360 | 3,596 | +0.08(+2.44%) |
Jan 05, 2022 | 3.490 | 3.530 | 3.280 | 3.280 | 7,459 | -0.19(-5.48%) |
Jan 04, 2022 | 3.230 | 3.520 | 3.085 | 3.470 | 21,834 | +0.13(+3.89%) |