Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.800 | 2.860 | 2.780 | 2.800 | 87,096 | -0.03(-1.06%) |
Mar 30, 2022 | 2.940 | 2.940 | 2.820 | 2.830 | 93,514 | -0.11(-3.74%) |
Mar 29, 2022 | 2.880 | 2.980 | 2.860 | 2.940 | 88,323 | +0.05(+1.73%) |
Mar 28, 2022 | 2.850 | 2.897 | 2.780 | 2.890 | 100,604 | +0.04(+1.40%) |
Mar 25, 2022 | 2.950 | 2.950 | 2.780 | 2.850 | 234,897 | -0.09(-3.06%) |
Mar 24, 2022 | 2.960 | 3.000 | 2.900 | 2.940 | 26,564 | +0.00(+0.00%) |
Mar 23, 2022 | 3.020 | 3.040 | 2.900 | 2.940 | 139,935 | -0.09(-2.97%) |
Mar 22, 2022 | 2.990 | 3.080 | 2.990 | 3.030 | 62,403 | +0.06(+2.02%) |
Mar 21, 2022 | 3.100 | 3.115 | 2.950 | 2.970 | 97,028 | -0.10(-3.26%) |
Mar 18, 2022 | 3.000 | 3.150 | 3.000 | 3.070 | 97,741 | +0.00(+0.00%) |
Mar 17, 2022 | 2.970 | 3.070 | 2.945 | 3.070 | 93,561 | +0.10(+3.37%) |
Mar 16, 2022 | 2.900 | 3.000 | 2.870 | 2.970 | 79,929 | +0.11(+3.85%) |
Mar 15, 2022 | 2.830 | 2.900 | 2.740 | 2.860 | 125,371 | +0.05(+1.78%) |
Mar 14, 2022 | 2.980 | 2.980 | 2.810 | 2.810 | 118,627 | -0.17(-5.70%) |
Mar 11, 2022 | 3.180 | 3.180 | 2.950 | 2.980 | 116,332 | -0.19(-5.99%) |
Mar 10, 2022 | 3.120 | 3.180 | 3.030 | 3.170 | 103,513 | +0.02(+0.63%) |
Mar 09, 2022 | 3.140 | 3.180 | 3.099 | 3.150 | 92,770 | +0.07(+2.27%) |
Mar 08, 2022 | 2.920 | 3.130 | 2.880 | 3.080 | 215,652 | +0.16(+5.48%) |
Mar 07, 2022 | 2.850 | 2.983 | 2.840 | 2.920 | 247,298 | +0.08(+2.82%) |
Mar 04, 2022 | 2.910 | 2.950 | 2.800 | 2.840 | 159,687 | -0.11(-3.73%) |
Mar 03, 2022 | 3.060 | 3.060 | 2.900 | 2.950 | 81,712 | -0.09(-2.96%) |
Mar 02, 2022 | 2.990 | 3.060 | 2.900 | 3.040 | 95,444 | +0.06(+2.01%) |
Mar 01, 2022 | 3.100 | 3.110 | 2.960 | 2.980 | 108,561 | -0.11(-3.56%) |
Feb 28, 2022 | 2.970 | 3.120 | 2.960 | 3.090 | 218,611 | +0.10(+3.34%) |
Feb 25, 2022 | 3.050 | 3.080 | 2.990 | 2.990 | 78,669 | -0.07(-2.29%) |
Feb 24, 2022 | 2.810 | 3.070 | 2.740 | 3.060 | 187,444 | +0.21(+7.37%) |
Feb 23, 2022 | 2.900 | 3.000 | 2.840 | 2.850 | 130,942 | -0.04(-1.38%) |
Feb 22, 2022 | 3.040 | 3.050 | 2.800 | 2.890 | 433,883 | -0.23(-7.37%) |
Feb 18, 2022 | 3.120 | 0 | -0.05(-1.58%) | |||
Feb 17, 2022 | 3.280 | 3.315 | 3.150 | 3.170 | 100,705 | -0.17(-5.09%) |
Feb 16, 2022 | 3.280 | 3.360 | 3.240 | 3.340 | 120,304 | +0.04(+1.21%) |
Feb 15, 2022 | 3.160 | 3.320 | 3.150 | 3.300 | 178,750 | +0.19(+6.11%) |
Feb 14, 2022 | 3.120 | 3.232 | 3.040 | 3.110 | 150,366 | +0.01(+0.32%) |
Feb 11, 2022 | 3.280 | 3.302 | 3.070 | 3.100 | 148,765 | -0.19(-5.78%) |
Feb 10, 2022 | 3.240 | 3.424 | 3.210 | 3.290 | 123,670 | +0.01(+0.30%) |
Feb 09, 2022 | 3.140 | 3.340 | 3.066 | 3.280 | 257,672 | +0.21(+6.84%) |
Feb 08, 2022 | 2.940 | 3.070 | 2.890 | 3.070 | 112,953 | +0.14(+4.78%) |
Feb 07, 2022 | 2.970 | 3.015 | 2.930 | 2.930 | 98,857 | -0.05(-1.68%) |
Feb 04, 2022 | 2.990 | 3.020 | 2.930 | 2.980 | 173,901 | -0.01(-0.33%) |
Feb 03, 2022 | 3.080 | 2.950 | 2.990 | 97,351 | -0.13(-4.17%) | |
Feb 02, 2022 | 3.270 | 3.300 | 3.090 | 3.120 | 131,508 | -0.11(-3.41%) |
Feb 01, 2022 | 3.190 | 3.270 | 3.150 | 3.230 | 73,076 | +0.01(+0.31%) |
Jan 31, 2022 | 2.950 | 3.240 | 3.220 | 196,467 | +0.27(+9.15%) | |
Jan 28, 2022 | 2.920 | 2.970 | 2.870 | 2.950 | 177,811 | +0.02(+0.68%) |
Jan 27, 2022 | 2.990 | 3.050 | 2.910 | 2.930 | 192,900 | -0.03(-1.01%) |
Jan 26, 2022 | 3.010 | 3.120 | 2.960 | 2.960 | 275,048 | -0.04(-1.33%) |
Jan 25, 2022 | 3.170 | 3.330 | 2.972 | 3.000 | 427,725 | -0.20(-6.25%) |
Jan 24, 2022 | 3.060 | 3.230 | 2.969 | 3.200 | 344,324 | +0.04(+1.27%) |
Jan 21, 2022 | 3.120 | 3.220 | 2.960 | 3.160 | 542,163 | -0.02(-0.63%) |
Jan 20, 2022 | 3.420 | 3.420 | 3.160 | 3.180 | 562,940 | -0.13(-3.93%) |
Jan 19, 2022 | 3.460 | 3.490 | 3.210 | 3.310 | 1,137,047 | -0.68(-17.04%) |
Jan 18, 2022 | 4.200 | 4.240 | 3.970 | 3.990 | 296,089 | -0.25(-5.90%) |
Jan 14, 2022 | 4.240 | 0 | -0.06(-1.40%) | |||
Jan 13, 2022 | 4.420 | 4.550 | 4.280 | 4.300 | 234,843 | -0.09(-2.05%) |
Jan 12, 2022 | 4.420 | 4.500 | 4.310 | 4.390 | 370,262 | +0.04(+0.92%) |
Jan 11, 2022 | 4.090 | 4.470 | 4.010 | 4.350 | 1,790,608 | +0.28(+6.88%) |
Jan 10, 2022 | 3.880 | 4.090 | 3.790 | 4.070 | 441,881 | +0.15(+3.83%) |
Jan 07, 2022 | 3.840 | 4.010 | 3.805 | 3.920 | 288,615 | +0.07(+1.82%) |
Jan 06, 2022 | 3.660 | 3.900 | 3.660 | 3.850 | 313,533 | +0.18(+4.90%) |
Jan 05, 2022 | 3.700 | 3.830 | 3.600 | 3.670 | 439,272 | -0.04(-1.08%) |
Jan 04, 2022 | 3.860 | 3.880 | 3.610 | 3.710 | 254,796 | -0.09(-2.37%) |