Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.060 | 5.099 | 4.840 | 5.000 | 4,780,794 | -0.03(-0.60%) |
Mar 30, 2022 | 4.950 | 5.240 | 4.840 | 5.030 | 6,520,526 | +0.07(+1.41%) |
Mar 29, 2022 | 4.430 | 4.980 | 4.420 | 4.960 | 6,129,082 | +0.53(+11.96%) |
Mar 28, 2022 | 4.330 | 4.430 | 4.220 | 4.430 | 3,334,711 | +0.10(+2.31%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.212 | 4.330 | 3,715,278 | -0.16(-3.56%) |
Mar 24, 2022 | 4.500 | 4.570 | 4.295 | 4.490 | 3,804,133 | +0.05(+1.13%) |
Mar 23, 2022 | 4.360 | 4.668 | 4.310 | 4.440 | 4,175,302 | +0.03(+0.68%) |
Mar 22, 2022 | 4.280 | 4.550 | 4.263 | 4.410 | 4,084,160 | +0.15(+3.52%) |
Mar 21, 2022 | 4.460 | 4.490 | 4.170 | 4.260 | 4,913,314 | -0.12(-2.74%) |
Mar 18, 2022 | 4.130 | 4.565 | 4.120 | 4.380 | 10,559,978 | +0.19(+4.53%) |
Mar 17, 2022 | 3.740 | 4.250 | 3.690 | 4.190 | 7,990,494 | +0.49(+13.24%) |
Mar 16, 2022 | 3.400 | 3.725 | 3.350 | 3.700 | 7,707,660 | +0.47(+14.55%) |
Mar 15, 2022 | 3.050 | 3.230 | 2.980 | 3.230 | 4,016,120 | +0.19(+6.25%) |
Mar 14, 2022 | 3.350 | 3.360 | 2.990 | 3.040 | 5,392,494 | -0.37(-10.85%) |
Mar 11, 2022 | 3.890 | 4.130 | 3.330 | 3.410 | 9,788,102 | -0.44(-11.43%) |
Mar 10, 2022 | 3.700 | 3.890 | 3.600 | 3.850 | 4,828,737 | +0.04(+1.05%) |
Mar 09, 2022 | 3.890 | 3.940 | 3.730 | 3.810 | 6,087,149 | -0.02(-0.52%) |
Mar 08, 2022 | 3.640 | 3.990 | 3.420 | 3.830 | 7,258,348 | +0.20(+5.51%) |
Mar 07, 2022 | 3.660 | 3.910 | 3.620 | 3.630 | 4,575,521 | -0.05(-1.36%) |
Mar 04, 2022 | 3.700 | 3.880 | 3.640 | 3.680 | 5,338,503 | -0.06(-1.60%) |
Mar 03, 2022 | 3.850 | 3.985 | 3.675 | 3.740 | 6,665,382 | -0.05(-1.32%) |
Mar 02, 2022 | 3.690 | 3.830 | 3.500 | 3.790 | 9,183,147 | +0.05(+1.34%) |
Mar 01, 2022 | 3.070 | 3.775 | 3.060 | 3.740 | 15,046,075 | +0.61(+19.49%) |
Feb 28, 2022 | 3.050 | 3.220 | 2.990 | 3.130 | 6,692,148 | +0.09(+2.96%) |
Feb 25, 2022 | 3.030 | 3.080 | 2.870 | 3.040 | 4,335,621 | +0.02(+0.66%) |
Feb 24, 2022 | 2.580 | 3.020 | 2.580 | 3.020 | 6,642,015 | +0.19(+6.71%) |
Feb 23, 2022 | 3.070 | 3.110 | 2.820 | 2.830 | 5,007,705 | -0.20(-6.60%) |
Feb 22, 2022 | 3.080 | 3.210 | 2.980 | 3.030 | 3,949,345 | -0.12(-3.81%) |
Feb 18, 2022 | 3.150 | 0 | -0.17(-5.12%) | |||
Feb 17, 2022 | 3.490 | 3.580 | 3.260 | 3.320 | 3,852,403 | -0.19(-5.41%) |
Feb 16, 2022 | 3.460 | 3.530 | 3.365 | 3.510 | 3,682,294 | +0.03(+0.86%) |
Feb 15, 2022 | 3.290 | 3.560 | 3.260 | 3.480 | 5,496,442 | +0.29(+9.09%) |
Feb 14, 2022 | 3.200 | 3.350 | 3.160 | 3.190 | 3,294,744 | -0.04(-1.24%) |
Feb 11, 2022 | 3.390 | 3.489 | 3.200 | 3.230 | 4,081,691 | -0.17(-5.00%) |
Feb 10, 2022 | 3.420 | 3.610 | 3.340 | 3.400 | 4,631,313 | -0.11(-3.13%) |
Feb 09, 2022 | 3.370 | 3.530 | 3.300 | 3.510 | 5,711,748 | +0.22(+6.69%) |
Feb 08, 2022 | 3.160 | 3.330 | 3.105 | 3.290 | 5,872,813 | +0.14(+4.44%) |
Feb 07, 2022 | 3.230 | 3.378 | 3.100 | 3.150 | 4,536,925 | -0.03(-0.94%) |
Feb 04, 2022 | 3.050 | 3.200 | 2.930 | 3.180 | 7,156,514 | +0.17(+5.65%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.010 | 5,351,360 | -0.16(-5.05%) | |
Feb 02, 2022 | 3.520 | 3.520 | 3.120 | 3.170 | 10,745,160 | -0.33(-9.43%) |
Feb 01, 2022 | 3.390 | 3.529 | 3.210 | 3.500 | 7,668,759 | +0.60(+20.69%) |
Jan 28, 2022 | 2.890 | 2.950 | 2.790 | 2.900 | 5,636,986 | +0.02(+0.69%) |
Jan 27, 2022 | 3.260 | 3.265 | 2.850 | 2.880 | 8,633,351 | -0.29(-9.15%) |
Jan 26, 2022 | 3.170 | 3.560 | 3.160 | 3.170 | 10,693,538 | +0.11(+3.59%) |
Jan 25, 2022 | 3.040 | 3.170 | 2.950 | 3.060 | 4,265,692 | -0.06(-2.08%) |
Jan 24, 2022 | 2.920 | 3.130 | 2.700 | 3.125 | 11,637,743 | +0.02(+0.81%) |
Jan 21, 2022 | 3.280 | 3.335 | 3.100 | 3.100 | 8,769,553 | -0.24(-7.19%) |
Jan 20, 2022 | 3.540 | 3.685 | 3.330 | 3.340 | 7,090,640 | -0.18(-5.11%) |
Jan 19, 2022 | 3.700 | 3.720 | 3.520 | 3.520 | 4,905,458 | -0.14(-3.83%) |
Jan 18, 2022 | 3.790 | 3.879 | 3.655 | 3.660 | 5,196,548 | -0.24(-6.15%) |
Jan 14, 2022 | 3.900 | 0 | -0.03(-0.76%) | |||
Jan 13, 2022 | 4.050 | 4.100 | 3.930 | 3.930 | 3,573,785 | -0.08(-2.00%) |
Jan 12, 2022 | 4.100 | 4.120 | 3.950 | 4.010 | 4,290,588 | -0.03(-0.74%) |
Jan 11, 2022 | 3.980 | 4.140 | 3.880 | 4.040 | 4,004,428 | +0.04(+1.00%) |
Jan 10, 2022 | 4.060 | 4.060 | 3.900 | 4.000 | 4,271,868 | -0.11(-2.68%) |
Jan 07, 2022 | 4.090 | 4.270 | 4.040 | 4.110 | 4,040,394 | +0.01(+0.24%) |
Jan 06, 2022 | 4.060 | 4.170 | 3.910 | 4.100 | 5,511,346 | +0.00(+0.00%) |
Jan 05, 2022 | 4.450 | 4.470 | 4.080 | 4.100 | 7,108,487 | -0.39(-8.69%) |
Jan 04, 2022 | 4.500 | 4.570 | 4.371 | 4.490 | 5,081,306 | +0.01(+0.22%) |