Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.340 | 2.620 | 2.310 | 2.600 | 254,813 | +0.27(+11.59%) |
Feb 25, 2022 | 2.320 | 2.400 | 2.210 | 2.330 | 290,695 | -0.02(-0.85%) |
Feb 24, 2022 | 1.950 | 2.380 | 1.934 | 2.350 | 263,281 | +0.35(+17.50%) |
Feb 23, 2022 | 2.190 | 2.255 | 1.980 | 2.000 | 233,816 | -0.14(-6.54%) |
Feb 22, 2022 | 2.250 | 2.303 | 2.120 | 2.140 | 207,533 | -0.12(-5.31%) |
Feb 18, 2022 | 2.260 | 0 | +0.08(+3.67%) | |||
Feb 17, 2022 | 2.270 | 2.270 | 2.130 | 2.180 | 233,955 | -0.10(-4.39%) |
Feb 16, 2022 | 2.320 | 2.420 | 2.190 | 2.280 | 190,726 | -0.06(-2.56%) |
Feb 15, 2022 | 2.260 | 2.380 | 2.130 | 2.340 | 365,847 | +0.14(+6.36%) |
Feb 14, 2022 | 1.900 | 2.300 | 1.900 | 2.200 | 600,763 | +0.30(+15.79%) |
Feb 11, 2022 | 1.900 | 2.050 | 1.830 | 1.900 | 496,420 | -0.03(-1.55%) |
Feb 10, 2022 | 2.050 | 2.080 | 1.900 | 1.930 | 574,168 | -0.18(-8.53%) |
Feb 09, 2022 | 2.170 | 2.260 | 2.070 | 2.110 | 389,939 | -0.06(-2.76%) |
Feb 08, 2022 | 2.145 | 2.225 | 2.120 | 2.170 | 228,116 | -0.01(-0.46%) |
Feb 07, 2022 | 2.220 | 2.290 | 2.160 | 2.180 | 196,924 | -0.07(-3.11%) |
Feb 04, 2022 | 2.210 | 2.280 | 2.050 | 2.250 | 518,360 | +0.08(+3.93%) |
Feb 03, 2022 | 2.280 | 2.120 | 2.165 | 601,583 | -0.17(-7.48%) | |
Feb 02, 2022 | 2.720 | 2.730 | 2.200 | 2.340 | 393,496 | -0.38(-13.97%) |
Feb 01, 2022 | 2.810 | 2.850 | 2.680 | 2.720 | 147,852 | -0.09(-3.20%) |
Jan 31, 2022 | 2.520 | 2.840 | 2.810 | 396,377 | +0.13(+4.85%) | |
Jan 28, 2022 | 2.750 | 2.800 | 2.560 | 2.680 | 524,539 | +0.18(+7.20%) |
Jan 27, 2022 | 2.890 | 2.890 | 2.470 | 2.500 | 340,546 | -0.30(-10.71%) |
Jan 26, 2022 | 3.000 | 3.120 | 2.780 | 2.800 | 397,061 | -0.19(-6.35%) |
Jan 25, 2022 | 3.000 | 3.070 | 2.900 | 2.990 | 370,861 | -0.03(-0.99%) |
Jan 24, 2022 | 2.960 | 3.050 | 2.740 | 3.020 | 246,064 | -0.01(-0.33%) |
Jan 21, 2022 | 2.960 | 3.110 | 2.900 | 3.030 | 188,059 | +0.03(+1.00%) |
Jan 20, 2022 | 3.100 | 3.150 | 3.000 | 3.000 | 218,370 | -0.15(-4.76%) |
Jan 19, 2022 | 3.210 | 3.235 | 2.980 | 3.150 | 188,897 | +0.02(+0.64%) |
Jan 18, 2022 | 3.350 | 3.350 | 3.120 | 3.130 | 206,256 | -0.18(-5.44%) |
Jan 14, 2022 | 3.310 | 0 | -0.09(-2.65%) | |||
Jan 13, 2022 | 3.530 | 3.570 | 3.390 | 3.400 | 181,583 | -0.14(-3.95%) |
Jan 12, 2022 | 3.800 | 3.900 | 3.540 | 3.540 | 202,123 | -0.27(-7.09%) |
Jan 11, 2022 | 3.590 | 3.830 | 3.510 | 3.810 | 190,508 | +0.18(+4.96%) |
Jan 10, 2022 | 4.080 | 4.170 | 3.580 | 3.630 | 279,624 | -0.45(-11.03%) |
Jan 07, 2022 | 4.040 | 4.121 | 4.040 | 4.080 | 152,507 | +0.04(+0.99%) |
Jan 06, 2022 | 3.980 | 4.060 | 3.840 | 4.040 | 163,893 | +0.11(+2.80%) |
Jan 05, 2022 | 3.950 | 4.020 | 3.910 | 3.930 | 267,724 | -0.02(-0.51%) |
Jan 04, 2022 | 4.170 | 4.270 | 3.930 | 3.950 | 545,994 | -0.27(-6.40%) |
Jan 03, 2022 | 3.800 | 4.270 | 3.800 | 4.220 | 357,787 | +0.36(+9.33%) |
Dec 31, 2021 | 3.840 | 3.985 | 3.594 | 3.860 | 154,564 | +0.00(+0.00%) |
Dec 30, 2021 | 3.590 | 3.900 | 3.520 | 3.860 | 428,698 | +0.31(+8.73%) |
Dec 29, 2021 | 3.740 | 3.770 | 3.520 | 3.550 | 287,204 | -0.20(-5.33%) |
Dec 28, 2021 | 3.700 | 3.910 | 3.700 | 3.750 | 254,492 | +0.01(+0.27%) |
Dec 27, 2021 | 3.980 | 4.000 | 3.730 | 3.740 | 213,201 | -0.26(-6.50%) |
Dec 23, 2021 | 4.030 | 4.080 | 3.900 | 4.000 | 196,421 | -0.07(-1.72%) |
Dec 22, 2021 | 3.990 | 4.120 | 3.905 | 4.070 | 180,370 | +0.03(+0.74%) |
Dec 21, 2021 | 3.890 | 4.080 | 3.890 | 4.040 | 321,946 | +0.15(+3.86%) |
Dec 20, 2021 | 4.100 | 4.100 | 3.860 | 3.890 | 337,314 | -0.28(-6.71%) |
Dec 17, 2021 | 4.150 | 4.280 | 3.935 | 4.170 | 884,894 | -0.09(-2.11%) |
Dec 16, 2021 | 3.760 | 4.340 | 3.760 | 4.260 | 748,504 | +0.51(+13.60%) |
Dec 15, 2021 | 3.780 | 3.830 | 3.610 | 3.750 | 605,523 | -0.03(-0.79%) |
Dec 14, 2021 | 3.820 | 3.890 | 3.510 | 3.780 | 465,582 | +0.21(+5.88%) |
Dec 13, 2021 | 3.870 | 3.920 | 3.560 | 3.570 | 551,859 | -0.29(-7.51%) |
Dec 10, 2021 | 4.500 | 4.755 | 3.830 | 3.860 | 462,688 | -0.63(-14.03%) |
Dec 09, 2021 | 4.570 | 4.700 | 4.490 | 4.490 | 228,975 | -0.13(-2.81%) |
Dec 08, 2021 | 4.160 | 4.740 | 4.150 | 4.620 | 348,681 | +0.44(+10.53%) |
Dec 07, 2021 | 4.000 | 4.240 | 3.870 | 4.180 | 448,520 | +0.17(+4.24%) |
Dec 06, 2021 | 3.870 | 4.090 | 3.710 | 4.010 | 486,178 | +0.12(+3.08%) |
Dec 03, 2021 | 3.830 | 4.020 | 3.770 | 3.890 | 471,119 | +0.03(+0.78%) |
Dec 02, 2021 | 4.100 | 4.370 | 3.810 | 3.860 | 728,535 | -0.16(-3.98%) |