Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.823 | 2.998 | 2.787 | 2.980 | 14,868 | +0.12(+4.18%) |
Feb 25, 2022 | 2.658 | 2.906 | 2.837 | 2.860 | 9,276 | +0.11(+4.01%) |
Feb 24, 2022 | 2.676 | 2.916 | 2.667 | 2.750 | 28,578 | -0.20(-6.85%) |
Feb 23, 2022 | 2.796 | 3.007 | 2.722 | 2.952 | 5,445 | +0.25(+9.18%) |
Feb 22, 2022 | 2.833 | 2.869 | 2.639 | 2.704 | 4,754 | -0.28(-9.26%) |
Feb 18, 2022 | 2.980 | 0 | -0.11(-3.57%) | |||
Feb 17, 2022 | 3.108 | 3.164 | 3.063 | 3.090 | 10,870 | -0.02(-0.59%) |
Feb 16, 2022 | 3.090 | 3.136 | 2.952 | 3.108 | 23,344 | -0.01(-0.30%) |
Feb 15, 2022 | 2.961 | 3.164 | 2.961 | 3.118 | 13,087 | +0.09(+3.04%) |
Feb 14, 2022 | 3.108 | 3.118 | 2.952 | 3.026 | 20,718 | -0.06(-2.08%) |
Feb 11, 2022 | 3.136 | 3.136 | 3.035 | 3.090 | 5,870 | -0.03(-0.88%) |
Feb 10, 2022 | 2.943 | 3.164 | 2.943 | 3.118 | 31,853 | +0.10(+3.35%) |
Feb 09, 2022 | 3.026 | 3.164 | 2.998 | 3.017 | 5,674 | -0.02(-0.61%) |
Feb 08, 2022 | 3.081 | 3.081 | 3.007 | 3.035 | 5,411 | -0.05(-1.49%) |
Feb 07, 2022 | 2.989 | 3.118 | 2.888 | 3.081 | 27,351 | +0.06(+1.82%) |
Feb 04, 2022 | 2.989 | 3.044 | 2.888 | 3.026 | 11,146 | +0.11(+3.62%) |
Feb 03, 2022 | 2.957 | 2.920 | 11,571 | +0.00(+0.16%) | ||
Feb 02, 2022 | 3.035 | 3.127 | 2.869 | 2.915 | 32,668 | -0.15(-4.80%) |
Feb 01, 2022 | 2.750 | 3.118 | 2.715 | 3.063 | 70,434 | +0.22(+7.77%) |
Jan 31, 2022 | 2.456 | 2.887 | 2.842 | 28,617 | +0.34(+13.60%) | |
Jan 28, 2022 | 2.629 | 2.629 | 2.460 | 2.502 | 13,689 | -0.02(-0.73%) |
Jan 27, 2022 | 2.704 | 2.700 | 2.468 | 2.520 | 12,339 | -0.23(-8.36%) |
Jan 26, 2022 | 2.860 | 2.860 | 2.658 | 2.750 | 15,505 | +0.01(+0.34%) |
Jan 25, 2022 | 2.676 | 2.741 | 2.603 | 2.741 | 5,167 | +0.14(+5.30%) |
Jan 24, 2022 | 2.750 | 2.759 | 2.483 | 2.603 | 56,185 | -0.19(-6.91%) |
Jan 21, 2022 | 2.731 | 2.851 | 2.630 | 2.796 | 34,700 | +0.00(+0.00%) |
Jan 20, 2022 | 2.759 | 2.924 | 2.759 | 2.796 | 32,846 | +0.19(+7.42%) |
Jan 19, 2022 | 2.796 | 2.906 | 2.575 | 2.603 | 45,019 | -0.22(-7.82%) |
Jan 18, 2022 | 2.741 | 2.863 | 2.741 | 2.823 | 18,903 | -0.01(-0.32%) |
Jan 14, 2022 | 2.833 | 0 | +0.04(+1.32%) | |||
Jan 13, 2022 | 2.713 | 2.823 | 2.704 | 2.796 | 11,980 | +0.04(+1.33%) |
Jan 12, 2022 | 2.814 | 2.842 | 2.699 | 2.759 | 76,154 | -0.04(-1.32%) |
Jan 11, 2022 | 2.796 | 2.915 | 2.741 | 2.796 | 78,557 | -0.10(-3.49%) |
Jan 10, 2022 | 2.768 | 2.915 | 2.649 | 2.897 | 27,173 | +0.06(+1.94%) |
Jan 07, 2022 | 2.777 | 2.879 | 2.763 | 2.842 | 29,032 | +0.06(+2.31%) |
Jan 06, 2022 | 2.736 | 2.833 | 2.676 | 2.777 | 36,862 | +0.01(+0.34%) |
Jan 05, 2022 | 2.814 | 2.888 | 2.768 | 2.768 | 20,510 | -0.04(-1.31%) |
Jan 04, 2022 | 2.888 | 2.952 | 2.805 | 2.805 | 9,838 | -0.07(-2.56%) |
Jan 03, 2022 | 2.805 | 2.925 | 2.759 | 2.879 | 19,775 | +0.11(+3.99%) |
Dec 31, 2021 | 2.814 | 2.944 | 2.768 | 2.768 | 70,201 | -0.10(-3.53%) |
Dec 30, 2021 | 2.943 | 3.003 | 2.869 | 2.869 | 80,676 | -0.03(-0.95%) |
Dec 29, 2021 | 3.118 | 3.292 | 2.869 | 2.897 | 210,345 | -0.22(-7.08%) |
Dec 28, 2021 | 3.145 | 3.219 | 3.044 | 3.118 | 6,139 | -0.10(-3.14%) |
Dec 27, 2021 | 3.044 | 3.219 | 3.044 | 3.219 | 27,342 | +0.13(+4.17%) |
Dec 23, 2021 | 3.274 | 3.311 | 3.063 | 3.090 | 20,049 | -0.20(-6.15%) |
Dec 22, 2021 | 3.200 | 3.349 | 3.136 | 3.292 | 9,575 | +0.11(+3.47%) |
Dec 21, 2021 | 3.026 | 3.219 | 2.989 | 3.182 | 55,687 | +0.29(+9.84%) |
Dec 20, 2021 | 3.182 | 3.182 | 2.869 | 2.897 | 16,702 | -0.32(-10.00%) |
Dec 17, 2021 | 2.906 | 3.219 | 2.768 | 3.219 | 10,662 | +0.27(+9.03%) |
Dec 16, 2021 | 2.934 | 3.035 | 2.928 | 2.952 | 16,484 | +0.04(+1.26%) |
Dec 15, 2021 | 2.879 | 2.934 | 2.722 | 2.915 | 49,163 | +0.00(+0.00%) |
Dec 14, 2021 | 2.989 | 3.035 | 2.897 | 2.915 | 26,178 | -0.09(-3.06%) |
Dec 13, 2021 | 3.384 | 3.384 | 2.989 | 3.007 | 53,136 | -0.36(-10.66%) |
Dec 10, 2021 | 3.338 | 3.504 | 3.284 | 3.366 | 161,405 | +0.00(+0.00%) |
Dec 09, 2021 | 3.550 | 3.642 | 3.320 | 3.366 | 45,592 | -0.22(-6.15%) |
Dec 08, 2021 | 3.651 | 3.706 | 3.430 | 3.587 | 52,887 | -0.06(-1.76%) |
Dec 07, 2021 | 3.164 | 3.715 | 3.053 | 3.651 | 115,186 | +0.55(+17.80%) |
Dec 06, 2021 | 3.145 | 3.200 | 2.986 | 3.099 | 32,276 | -0.06(-1.75%) |
Dec 03, 2021 | 3.302 | 3.302 | 2.943 | 3.154 | 92,068 | -0.30(-8.78%) |
Dec 02, 2021 | 3.578 | 3.688 | 3.215 | 3.458 | 91,890 | -0.12(-3.34%) |