Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.50 | 13.36 | 12.50 | 13.11 | 1,152 | +0.24(+1.86%) |
Feb 25, 2022 | 13.00 | 13.00 | 12.87 | 12.87 | 1,061 | -0.13(-1.00%) |
Feb 24, 2022 | 11.20 | 13.00 | 10.70 | 13.00 | 5,340 | +0.97(+8.06%) |
Feb 23, 2022 | 13.10 | 13.48 | 12.03 | 12.03 | 6,750 | -1.00(-7.67%) |
Feb 22, 2022 | 14.04 | 14.23 | 12.85 | 13.03 | 19,460 | +10.14(+350.87%) |
Feb 18, 2022 | 2.890 | 0 | -0.31(-9.69%) | |||
Feb 17, 2022 | 3.550 | 3.550 | 3.180 | 3.200 | 29,319 | -0.45(-12.33%) |
Feb 16, 2022 | 3.470 | 3.750 | 3.460 | 3.650 | 22,947 | +0.02(+0.55%) |
Feb 15, 2022 | 3.500 | 3.630 | 3.500 | 3.630 | 15,730 | +0.28(+8.36%) |
Feb 14, 2022 | 3.670 | 3.700 | 3.350 | 3.350 | 15,715 | -0.30(-8.22%) |
Feb 11, 2022 | 3.730 | 3.830 | 3.450 | 3.650 | 35,525 | +0.09(+2.53%) |
Feb 10, 2022 | 3.440 | 3.780 | 3.230 | 3.560 | 35,287 | +0.10(+2.89%) |
Feb 09, 2022 | 3.010 | 3.480 | 3.010 | 3.460 | 39,593 | +0.51(+17.29%) |
Feb 08, 2022 | 2.980 | 2.980 | 2.770 | 2.950 | 12,030 | +0.08(+2.79%) |
Feb 07, 2022 | 2.890 | 3.000 | 2.800 | 2.870 | 13,325 | +0.06(+2.14%) |
Feb 04, 2022 | 2.730 | 2.840 | 2.570 | 2.810 | 17,952 | +0.27(+10.63%) |
Feb 03, 2022 | 2.570 | 2.540 | 16,314 | -0.29(-10.25%) | ||
Feb 02, 2022 | 3.100 | 3.100 | 2.770 | 2.830 | 54,172 | -0.28(-9.00%) |
Feb 01, 2022 | 2.900 | 3.110 | 2.760 | 3.110 | 49,520 | +0.31(+11.07%) |
Jan 31, 2022 | 2.540 | 2.800 | 2.800 | 37,794 | +0.36(+14.75%) | |
Jan 28, 2022 | 2.330 | 2.480 | 2.250 | 2.440 | 12,290 | +0.11(+4.72%) |
Jan 27, 2022 | 2.500 | 2.500 | 2.280 | 2.330 | 25,865 | -0.25(-9.69%) |
Jan 26, 2022 | 2.750 | 2.770 | 2.510 | 2.580 | 51,422 | -0.07(-2.64%) |
Jan 25, 2022 | 2.650 | 2.700 | 2.390 | 2.650 | 30,589 | +0.02(+0.76%) |
Jan 24, 2022 | 2.550 | 2.630 | 2.190 | 2.630 | 99,084 | -0.02(-0.75%) |
Jan 21, 2022 | 2.900 | 2.900 | 2.610 | 2.650 | 30,936 | -0.24(-8.30%) |
Jan 20, 2022 | 3.080 | 3.190 | 2.880 | 2.890 | 23,776 | -0.09(-3.02%) |
Jan 19, 2022 | 3.200 | 3.250 | 2.980 | 2.980 | 39,122 | -0.28(-8.59%) |
Jan 18, 2022 | 3.440 | 3.520 | 3.240 | 3.260 | 14,016 | -0.24(-6.86%) |
Jan 17, 2022 | 3.550 | 3.580 | 3.330 | 3.500 | 10,757 | +0.03(+0.86%) |
Jan 14, 2022 | 3.550 | 3.580 | 3.390 | 3.470 | 49,532 | -0.08(-2.25%) |
Jan 13, 2022 | 3.940 | 3.940 | 3.540 | 3.550 | 31,693 | -0.27(-7.07%) |
Jan 12, 2022 | 4.020 | 4.090 | 3.760 | 3.820 | 12,007 | -0.13(-3.29%) |
Jan 11, 2022 | 3.800 | 4.140 | 3.800 | 3.950 | 32,284 | +0.10(+2.60%) |
Jan 10, 2022 | 3.800 | 4.000 | 3.700 | 3.850 | 32,564 | +0.10(+2.67%) |
Jan 07, 2022 | 3.840 | 3.950 | 3.710 | 3.750 | 26,813 | +0.05(+1.35%) |
Jan 06, 2022 | 3.940 | 3.950 | 3.550 | 3.700 | 51,167 | -0.18(-4.64%) |
Jan 05, 2022 | 4.380 | 4.510 | 3.850 | 3.880 | 91,855 | -0.50(-11.42%) |
Jan 04, 2022 | 4.260 | 4.460 | 4.200 | 4.380 | 27,099 | +0.26(+6.31%) |
Dec 31, 2021 | 4.120 | 4.120 | 4.120 | 0 | -0.11(-2.60%) | |
Dec 30, 2021 | 4.380 | 4.530 | 4.220 | 4.230 | 97,064 | -0.23(-5.16%) |
Dec 29, 2021 | 5.110 | 5.260 | 4.210 | 4.460 | 267,013 | -0.96(-17.71%) |
Dec 24, 2021 | 5.420 | 5.420 | 5.420 | 0 | +0.29(+5.65%) | |
Dec 23, 2021 | 4.610 | 5.240 | 4.610 | 5.130 | 31,241 | +0.43(+9.15%) |
Dec 22, 2021 | 4.790 | 4.790 | 4.630 | 4.700 | 24,309 | -0.10(-2.08%) |
Dec 21, 2021 | 4.520 | 4.850 | 4.520 | 4.800 | 60,411 | +0.37(+8.35%) |
Dec 20, 2021 | 4.420 | 4.580 | 4.290 | 4.430 | 35,774 | -0.34(-7.13%) |
Dec 17, 2021 | 4.340 | 4.820 | 4.190 | 4.770 | 19,934 | +0.32(+7.19%) |
Dec 16, 2021 | 4.620 | 4.770 | 4.360 | 4.450 | 38,723 | -0.17(-3.68%) |
Dec 15, 2021 | 4.500 | 4.640 | 4.220 | 4.620 | 24,142 | +0.02(+0.43%) |
Dec 14, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 23,297 | -0.34(-6.88%) |
Dec 13, 2021 | 5.550 | 5.550 | 4.660 | 4.940 | 19,402 | -0.23(-4.45%) |
Dec 10, 2021 | 5.550 | 5.670 | 5.060 | 5.170 | 23,910 | -0.35(-6.34%) |
Dec 09, 2021 | 6.000 | 6.030 | 5.450 | 5.520 | 12,417 | -0.47(-7.85%) |
Dec 08, 2021 | 5.670 | 6.170 | 5.670 | 5.990 | 15,281 | +0.25(+4.36%) |
Dec 07, 2021 | 5.700 | 5.920 | 5.600 | 5.740 | 52,824 | +0.38(+7.09%) |
Dec 06, 2021 | 5.000 | 5.440 | 4.640 | 5.360 | 36,645 | +0.21(+4.08%) |
Dec 03, 2021 | 5.380 | 5.380 | 5.010 | 5.150 | 29,581 | -0.49(-8.69%) |
Dec 02, 2021 | 5.620 | 5.640 | 5.300 | 5.640 | 10,266 | +0.20(+3.68%) |