Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.450 | 2.630 | 2.420 | 2.600 | 2,712,066 | +0.16(+6.56%) |
Feb 25, 2022 | 2.530 | 2.510 | 2.390 | 2.440 | 2,255,751 | -0.04(-1.61%) |
Feb 24, 2022 | 2.010 | 2.480 | 2.010 | 2.480 | 3,427,681 | +0.20(+8.77%) |
Feb 23, 2022 | 2.480 | 2.500 | 2.270 | 2.280 | 2,357,805 | -0.12(-5.00%) |
Feb 22, 2022 | 2.380 | 2.470 | 2.320 | 2.400 | 2,220,998 | -0.14(-5.51%) |
Feb 18, 2022 | 2.540 | 0 | -0.03(-1.17%) | |||
Feb 17, 2022 | 2.620 | 2.690 | 2.540 | 2.570 | 2,465,499 | -0.16(-5.69%) |
Feb 16, 2022 | 2.730 | 2.820 | 2.680 | 2.725 | 3,529,247 | -0.08(-3.02%) |
Feb 15, 2022 | 2.770 | 2.860 | 2.700 | 2.810 | 3,642,999 | +0.25(+9.77%) |
Feb 14, 2022 | 2.690 | 2.740 | 2.520 | 2.560 | 2,505,033 | -0.10(-3.76%) |
Feb 11, 2022 | 2.800 | 2.880 | 2.645 | 2.660 | 4,425,768 | -0.19(-6.67%) |
Feb 10, 2022 | 2.780 | 3.040 | 2.690 | 2.850 | 4,631,386 | -0.01(-0.35%) |
Feb 09, 2022 | 2.690 | 2.860 | 2.660 | 2.860 | 3,399,454 | +0.22(+8.33%) |
Feb 08, 2022 | 2.640 | 2.745 | 2.570 | 2.640 | 3,703,963 | +0.02(+0.76%) |
Feb 07, 2022 | 2.770 | 2.900 | 2.600 | 2.620 | 5,782,848 | +0.07(+2.75%) |
Feb 04, 2022 | 2.420 | 2.690 | 2.410 | 2.550 | 3,920,000 | +0.18(+7.59%) |
Feb 03, 2022 | 2.410 | 2.340 | 2.370 | 1,299,464 | -0.13(-5.20%) | |
Feb 02, 2022 | 2.650 | 2.650 | 2.470 | 2.500 | 2,702,560 | -0.17(-6.37%) |
Feb 01, 2022 | 2.580 | 2.700 | 2.510 | 2.670 | 3,067,790 | +0.17(+6.80%) |
Jan 31, 2022 | 2.370 | 2.580 | 2.500 | 2,068,235 | +0.12(+5.04%) | |
Jan 28, 2022 | 2.220 | 2.380 | 2.140 | 2.380 | 1,924,619 | +0.16(+7.21%) |
Jan 27, 2022 | 2.360 | 2.420 | 2.180 | 2.220 | 2,267,722 | -0.15(-6.33%) |
Jan 26, 2022 | 2.510 | 2.610 | 2.340 | 2.370 | 3,795,315 | +0.03(+1.28%) |
Jan 25, 2022 | 2.390 | 2.400 | 2.225 | 2.340 | 2,240,000 | -0.03(-1.27%) |
Jan 24, 2022 | 2.000 | 2.370 | 1.910 | 2.370 | 6,189,516 | +0.08(+3.49%) |
Jan 21, 2022 | 2.510 | 2.570 | 2.290 | 2.290 | 4,654,398 | -0.42(-15.50%) |
Jan 20, 2022 | 2.720 | 2.880 | 2.690 | 2.710 | 2,078,567 | +0.06(+2.26%) |
Jan 19, 2022 | 2.800 | 2.850 | 2.640 | 2.650 | 1,635,343 | -0.09(-3.28%) |
Jan 18, 2022 | 2.890 | 2.890 | 2.710 | 2.740 | 2,583,399 | -0.24(-8.05%) |
Jan 17, 2022 | 3.050 | 3.050 | 2.950 | 2.980 | 505,302 | -0.06(-1.97%) |
Jan 14, 2022 | 2.890 | 3.040 | 2.850 | 3.040 | 1,622,754 | +0.15(+5.19%) |
Jan 13, 2022 | 3.210 | 3.210 | 2.890 | 2.890 | 2,417,692 | -0.28(-8.83%) |
Jan 12, 2022 | 3.230 | 3.280 | 3.060 | 3.170 | 2,377,334 | +0.13(+4.28%) |
Jan 11, 2022 | 2.950 | 3.100 | 2.840 | 3.040 | 1,743,101 | +0.10(+3.40%) |
Jan 10, 2022 | 2.750 | 2.940 | 2.720 | 2.940 | 2,017,888 | +0.04(+1.38%) |
Jan 07, 2022 | 2.970 | 3.090 | 2.880 | 2.900 | 2,314,829 | -0.13(-4.29%) |
Jan 06, 2022 | 3.000 | 3.120 | 2.900 | 3.030 | 2,262,494 | -0.07(-2.26%) |
Jan 05, 2022 | 3.480 | 3.480 | 3.060 | 3.100 | 2,859,741 | -0.36(-10.40%) |
Jan 04, 2022 | 3.460 | 3.500 | 3.290 | 3.460 | 2,070,008 | +0.15(+4.53%) |
Dec 31, 2021 | 3.310 | 3.310 | 3.310 | 0 | -0.07(-2.07%) | |
Dec 30, 2021 | 3.410 | 3.525 | 3.355 | 3.380 | 2,359,772 | -0.03(-0.88%) |
Dec 29, 2021 | 3.550 | 3.630 | 3.380 | 3.410 | 2,718,510 | -0.42(-10.97%) |
Dec 24, 2021 | 3.830 | 3.830 | 3.830 | 0 | -0.09(-2.30%) | |
Dec 23, 2021 | 3.670 | 3.980 | 3.520 | 3.920 | 2,230,678 | +0.27(+7.40%) |
Dec 22, 2021 | 3.650 | 3.740 | 3.570 | 3.650 | 1,215,379 | +0.02(+0.55%) |
Dec 21, 2021 | 3.410 | 3.700 | 3.400 | 3.630 | 1,914,506 | +0.37(+11.35%) |
Dec 20, 2021 | 3.220 | 3.300 | 3.160 | 3.260 | 1,646,985 | -0.07(-2.10%) |
Dec 17, 2021 | 3.220 | 3.460 | 3.120 | 3.330 | 2,688,979 | -0.03(-0.89%) |
Dec 16, 2021 | 3.610 | 3.620 | 3.330 | 3.360 | 1,790,448 | -0.28(-7.69%) |
Dec 15, 2021 | 3.500 | 3.680 | 3.230 | 3.640 | 3,028,340 | +0.12(+3.41%) |
Dec 14, 2021 | 3.410 | 3.570 | 3.385 | 3.520 | 1,865,620 | -0.04(-1.12%) |
Dec 13, 2021 | 3.600 | 3.630 | 3.430 | 3.560 | 1,922,388 | -0.11(-3.00%) |
Dec 10, 2021 | 3.920 | 3.920 | 3.610 | 3.670 | 1,881,317 | -0.03(-0.81%) |
Dec 09, 2021 | 4.070 | 4.090 | 3.700 | 3.700 | 2,793,536 | -0.50(-11.90%) |
Dec 08, 2021 | 4.030 | 4.250 | 3.980 | 4.200 | 1,574,907 | +0.11(+2.69%) |
Dec 07, 2021 | 4.120 | 4.280 | 4.050 | 4.090 | 2,161,593 | +0.21(+5.41%) |
Dec 06, 2021 | 3.590 | 3.900 | 3.460 | 3.880 | 3,038,773 | -0.12(-3.00%) |
Dec 03, 2021 | 4.430 | 4.430 | 3.870 | 4.000 | 3,678,922 | -0.38(-8.68%) |
Dec 02, 2021 | 4.500 | 4.570 | 4.130 | 4.380 | 3,292,209 | -0.21(-4.58%) |