Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.580 | 3.696 | 3.520 | 3.610 | 204,261 | +0.26(+7.76%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.340 | 3.350 | 79,515 | -0.40(-10.67%) |
Mar 29, 2022 | 3.410 | 3.780 | 3.410 | 3.750 | 163,105 | +0.35(+10.29%) |
Mar 28, 2022 | 3.610 | 3.620 | 3.260 | 3.400 | 128,746 | -0.13(-3.68%) |
Mar 25, 2022 | 3.830 | 3.851 | 3.460 | 3.530 | 146,612 | -0.19(-5.11%) |
Mar 24, 2022 | 3.620 | 3.740 | 3.500 | 3.720 | 181,409 | +0.12(+3.33%) |
Mar 23, 2022 | 3.250 | 3.980 | 3.140 | 3.600 | 364,727 | +0.46(+14.65%) |
Mar 22, 2022 | 3.190 | 3.380 | 3.120 | 3.140 | 141,554 | -0.04(-1.26%) |
Mar 21, 2022 | 3.480 | 3.600 | 3.160 | 3.180 | 209,257 | -0.17(-5.07%) |
Mar 18, 2022 | 3.180 | 3.440 | 3.160 | 3.350 | 373,223 | +0.20(+6.35%) |
Mar 17, 2022 | 3.110 | 3.236 | 3.110 | 3.150 | 131,124 | +0.01(+0.32%) |
Mar 16, 2022 | 3.020 | 3.240 | 2.970 | 3.140 | 377,654 | +0.13(+4.32%) |
Mar 15, 2022 | 3.040 | 3.190 | 2.970 | 3.010 | 220,425 | -0.05(-1.63%) |
Mar 14, 2022 | 3.260 | 3.350 | 3.042 | 3.060 | 134,249 | -0.27(-8.11%) |
Mar 11, 2022 | 3.650 | 3.750 | 3.290 | 3.330 | 325,517 | -0.34(-9.26%) |
Mar 10, 2022 | 3.890 | 3.900 | 3.550 | 3.670 | 200,587 | -0.16(-4.18%) |
Mar 09, 2022 | 4.010 | 4.330 | 3.740 | 3.830 | 170,215 | -0.16(-4.01%) |
Mar 08, 2022 | 4.950 | 5.890 | 3.880 | 3.990 | 335,388 | -0.99(-19.88%) |
Mar 07, 2022 | 5.220 | 5.240 | 4.940 | 4.980 | 190,077 | -0.26(-4.96%) |
Mar 04, 2022 | 5.240 | 5.320 | 5.150 | 5.240 | 32,582 | -0.06(-1.13%) |
Mar 03, 2022 | 5.610 | 5.700 | 5.150 | 5.300 | 45,315 | -0.25(-4.50%) |
Mar 02, 2022 | 5.650 | 6.070 | 5.310 | 5.550 | 60,153 | -0.04(-0.72%) |
Mar 01, 2022 | 6.330 | 6.340 | 5.060 | 5.590 | 104,510 | -0.56(-9.11%) |
Feb 28, 2022 | 6.330 | 6.340 | 6.140 | 6.150 | 19,564 | -0.05(-0.81%) |
Feb 25, 2022 | 6.030 | 6.450 | 6.120 | 6.200 | 24,004 | +0.24(+4.03%) |
Feb 24, 2022 | 5.620 | 6.020 | 5.620 | 5.960 | 64,917 | +0.17(+2.94%) |
Feb 23, 2022 | 5.940 | 6.050 | 5.690 | 5.790 | 28,393 | -0.17(-2.85%) |
Feb 22, 2022 | 6.070 | 6.250 | 5.640 | 5.960 | 41,705 | -0.14(-2.30%) |
Feb 18, 2022 | 6.100 | 0 | +0.22(+3.74%) | |||
Feb 17, 2022 | 6.000 | 6.350 | 5.848 | 5.880 | 34,307 | -0.12(-2.00%) |
Feb 16, 2022 | 6.360 | 6.380 | 5.950 | 6.000 | 72,148 | -0.38(-5.96%) |
Feb 15, 2022 | 6.360 | 6.650 | 6.140 | 6.380 | 76,767 | +0.11(+1.75%) |
Feb 14, 2022 | 6.380 | 6.633 | 6.080 | 6.270 | 305,275 | -0.15(-2.34%) |
Feb 11, 2022 | 6.430 | 6.840 | 6.290 | 6.420 | 136,623 | -0.07(-1.08%) |
Feb 10, 2022 | 6.750 | 6.930 | 6.340 | 6.490 | 86,982 | -0.40(-5.81%) |
Feb 09, 2022 | 7.050 | 7.090 | 6.865 | 6.890 | 68,302 | -0.04(-0.58%) |
Feb 08, 2022 | 7.010 | 7.270 | 6.830 | 6.930 | 36,832 | -0.16(-2.26%) |
Feb 07, 2022 | 7.080 | 7.200 | 6.826 | 7.090 | 53,398 | +0.28(+4.11%) |
Feb 04, 2022 | 7.240 | 7.500 | 6.560 | 6.810 | 87,522 | -0.40(-5.55%) |
Feb 03, 2022 | 7.440 | 7.070 | 7.210 | 35,066 | -0.31(-4.12%) | |
Feb 02, 2022 | 8.510 | 8.505 | 7.450 | 7.520 | 33,942 | -0.88(-10.48%) |
Feb 01, 2022 | 8.020 | 8.770 | 8.000 | 8.400 | 146,590 | +0.43(+5.40%) |
Jan 31, 2022 | 7.670 | 8.110 | 7.970 | 62,906 | +0.33(+4.32%) | |
Jan 28, 2022 | 7.780 | 7.860 | 7.320 | 7.640 | 65,361 | -0.26(-3.29%) |
Jan 27, 2022 | 8.490 | 8.538 | 7.250 | 7.900 | 40,170 | -0.53(-6.29%) |
Jan 26, 2022 | 8.790 | 8.930 | 8.260 | 8.430 | 16,957 | -0.31(-3.55%) |
Jan 25, 2022 | 8.980 | 9.153 | 8.500 | 8.740 | 27,176 | -0.29(-3.21%) |
Jan 24, 2022 | 8.600 | 9.340 | 8.550 | 9.030 | 84,267 | +0.36(+4.15%) |
Jan 21, 2022 | 8.710 | 9.000 | 8.495 | 8.670 | 40,882 | -0.21(-2.36%) |
Jan 20, 2022 | 9.050 | 9.260 | 8.620 | 8.880 | 152,426 | +0.00(+0.00%) |
Jan 19, 2022 | 9.500 | 9.635 | 8.720 | 8.880 | 71,960 | -0.44(-4.72%) |
Jan 18, 2022 | 10.43 | 10.43 | 9.120 | 9.320 | 51,513 | -1.03(-9.95%) |
Jan 14, 2022 | 10.35 | 0 | -0.14(-1.33%) | |||
Jan 13, 2022 | 10.80 | 11.09 | 10.39 | 10.49 | 25,545 | -0.30(-2.78%) |
Jan 12, 2022 | 11.97 | 12.06 | 10.79 | 10.79 | 36,208 | -1.02(-8.64%) |
Jan 11, 2022 | 12.15 | 12.22 | 11.73 | 11.81 | 21,400 | -0.14(-1.17%) |
Jan 10, 2022 | 12.81 | 12.81 | 11.88 | 11.95 | 48,834 | -1.05(-8.08%) |
Jan 07, 2022 | 14.16 | 14.40 | 13.00 | 13.00 | 189,228 | -1.06(-7.54%) |
Jan 06, 2022 | 13.69 | 14.23 | 13.43 | 14.06 | 24,294 | +0.50(+3.69%) |
Jan 05, 2022 | 14.09 | 14.35 | 13.55 | 13.56 | 40,058 | -0.39(-2.80%) |
Jan 04, 2022 | 13.73 | 14.79 | 13.56 | 13.95 | 42,157 | +0.39(+2.88%) |