Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.640 | 2.688 | 2.610 | 2.620 | 57,399 | -0.01(-0.38%) |
Mar 30, 2022 | 2.600 | 2.660 | 2.590 | 2.630 | 59,872 | +0.04(+1.54%) |
Mar 29, 2022 | 2.550 | 2.620 | 2.524 | 2.590 | 25,818 | +0.05(+1.97%) |
Mar 28, 2022 | 2.570 | 2.570 | 2.480 | 2.540 | 53,555 | +0.02(+0.79%) |
Mar 25, 2022 | 2.580 | 2.620 | 2.510 | 2.520 | 70,213 | -0.07(-2.70%) |
Mar 24, 2022 | 2.580 | 2.640 | 2.550 | 2.590 | 60,213 | +0.01(+0.39%) |
Mar 23, 2022 | 2.600 | 2.620 | 2.560 | 2.580 | 54,678 | -0.04(-1.53%) |
Mar 22, 2022 | 2.570 | 2.640 | 2.560 | 2.620 | 105,647 | +0.03(+1.16%) |
Mar 21, 2022 | 2.600 | 2.650 | 2.570 | 2.590 | 76,029 | -0.06(-2.26%) |
Mar 18, 2022 | 2.750 | 2.790 | 2.560 | 2.650 | 141,906 | -0.10(-3.64%) |
Mar 17, 2022 | 2.510 | 2.800 | 2.450 | 2.750 | 310,650 | +0.23(+9.13%) |
Mar 16, 2022 | 2.530 | 2.530 | 2.455 | 2.520 | 72,626 | -0.01(-0.40%) |
Mar 15, 2022 | 2.440 | 2.580 | 2.420 | 2.530 | 49,993 | +0.09(+3.69%) |
Mar 14, 2022 | 2.500 | 2.540 | 2.420 | 2.440 | 110,737 | -0.02(-0.81%) |
Mar 11, 2022 | 2.560 | 2.600 | 2.460 | 2.460 | 36,744 | -0.11(-4.28%) |
Mar 10, 2022 | 2.510 | 2.590 | 2.470 | 2.570 | 67,419 | -0.01(-0.39%) |
Mar 09, 2022 | 2.450 | 2.610 | 2.430 | 2.580 | 281,028 | +0.20(+8.40%) |
Mar 08, 2022 | 2.410 | 2.490 | 2.230 | 2.380 | 286,930 | -0.08(-3.25%) |
Mar 07, 2022 | 2.550 | 2.553 | 2.420 | 2.460 | 140,035 | -0.12(-4.65%) |
Mar 04, 2022 | 2.500 | 2.600 | 2.420 | 2.580 | 239,588 | +0.08(+3.20%) |
Mar 03, 2022 | 2.650 | 2.660 | 2.470 | 2.500 | 201,575 | -0.15(-5.66%) |
Mar 02, 2022 | 2.600 | 2.650 | 2.470 | 2.650 | 321,928 | +0.10(+3.92%) |
Mar 01, 2022 | 2.440 | 2.570 | 2.440 | 2.550 | 190,270 | +0.09(+3.66%) |
Feb 28, 2022 | 2.540 | 2.560 | 2.420 | 2.460 | 136,418 | -0.14(-5.38%) |
Feb 25, 2022 | 2.480 | 2.600 | 2.420 | 2.600 | 187,679 | +0.16(+6.56%) |
Feb 24, 2022 | 2.450 | 2.500 | 2.361 | 2.440 | 114,113 | -0.06(-2.40%) |
Feb 23, 2022 | 2.510 | 2.570 | 2.470 | 2.500 | 279,215 | +0.04(+1.63%) |
Feb 22, 2022 | 2.460 | 2.530 | 2.460 | 2.460 | 112,281 | -0.09(-3.53%) |
Feb 18, 2022 | 2.550 | 0 | -0.08(-3.04%) | |||
Feb 17, 2022 | 2.520 | 2.640 | 2.486 | 2.630 | 370,378 | +0.09(+3.54%) |
Feb 16, 2022 | 2.520 | 2.610 | 2.421 | 2.540 | 220,755 | +0.07(+2.83%) |
Feb 15, 2022 | 2.530 | 2.550 | 2.450 | 2.470 | 107,191 | +0.00(+0.00%) |
Feb 14, 2022 | 2.450 | 2.550 | 2.401 | 2.470 | 259,996 | +0.02(+0.82%) |
Feb 11, 2022 | 2.540 | 2.560 | 2.390 | 2.450 | 283,867 | -0.16(-6.13%) |
Feb 10, 2022 | 2.650 | 2.650 | 2.450 | 2.610 | 476,035 | -0.06(-2.25%) |
Feb 09, 2022 | 2.490 | 2.735 | 2.430 | 2.670 | 1,287,378 | +0.15(+5.95%) |
Feb 08, 2022 | 2.210 | 2.620 | 2.200 | 2.520 | 2,545,018 | +0.31(+14.03%) |
Feb 07, 2022 | 2.150 | 2.310 | 2.100 | 2.210 | 1,258,699 | +0.07(+3.27%) |
Feb 04, 2022 | 2.150 | 2.310 | 1.970 | 2.140 | 33,821,412 | +0.31(+16.94%) |
Feb 03, 2022 | 1.763 | 1.830 | 83,102 | -0.01(-0.54%) | ||
Feb 02, 2022 | 1.700 | 1.855 | 1.700 | 1.840 | 100,667 | +0.14(+8.52%) |
Feb 01, 2022 | 1.750 | 1.765 | 1.690 | 1.696 | 53,862 | -0.08(-4.74%) |
Jan 31, 2022 | 1.650 | 1.815 | 1.650 | 1.780 | 66,224 | +0.10(+5.95%) |
Jan 28, 2022 | 1.740 | 1.750 | 1.570 | 1.680 | 185,561 | -0.06(-3.45%) |
Jan 27, 2022 | 1.680 | 1.750 | 1.680 | 1.740 | 47,808 | +0.04(+2.35%) |
Jan 26, 2022 | 1.830 | 1.830 | 1.670 | 1.700 | 173,353 | -0.09(-5.29%) |
Jan 25, 2022 | 1.840 | 1.850 | 1.770 | 1.795 | 56,135 | -0.06(-2.97%) |
Jan 24, 2022 | 1.910 | 1.940 | 1.790 | 1.850 | 327,704 | +0.06(+3.35%) |
Jan 21, 2022 | 1.770 | 1.810 | 1.720 | 1.790 | 53,743 | +0.10(+5.92%) |
Jan 20, 2022 | 1.690 | 1.720 | 1.660 | 1.690 | 32,828 | +0.01(+0.60%) |
Jan 19, 2022 | 1.730 | 1.730 | 1.680 | 1.680 | 26,275 | -0.05(-2.89%) |
Jan 18, 2022 | 1.710 | 1.790 | 1.650 | 1.730 | 38,185 | +0.02(+1.17%) |
Jan 14, 2022 | 1.710 | 0 | -0.01(-0.58%) | |||
Jan 13, 2022 | 1.765 | 1.765 | 1.720 | 1.720 | 11,431 | -0.01(-0.46%) |
Jan 12, 2022 | 1.750 | 1.750 | 1.750 | 1.728 | 58,365 | -0.02(-1.26%) |
Jan 11, 2022 | 1.740 | 1.780 | 1.700 | 1.750 | 41,184 | -0.01(-0.57%) |
Jan 10, 2022 | 1.750 | 1.770 | 1.630 | 1.760 | 121,758 | -0.02(-1.12%) |
Jan 07, 2022 | 1.750 | 1.840 | 1.750 | 1.780 | 75,868 | -0.07(-3.78%) |
Jan 06, 2022 | 1.760 | 1.880 | 1.740 | 1.850 | 82,899 | +0.08(+4.52%) |
Jan 05, 2022 | 1.780 | 1.840 | 1.720 | 1.770 | 54,106 | -0.02(-1.12%) |
Jan 04, 2022 | 1.810 | 1.870 | 1.790 | 1.790 | 134,317 | -0.01(-0.56%) |