Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.790 | 3.240 | 2.790 | 3.150 | 419,246 | +0.32(+11.31%) |
Feb 25, 2022 | 2.780 | 2.839 | 2.750 | 2.830 | 413,548 | +0.06(+2.17%) |
Feb 24, 2022 | 2.750 | 2.810 | 2.670 | 2.770 | 465,613 | -0.09(-3.15%) |
Feb 23, 2022 | 2.880 | 3.110 | 2.780 | 2.860 | 267,585 | -0.01(-0.35%) |
Feb 22, 2022 | 2.970 | 3.050 | 2.890 | 2.870 | 183,298 | -0.14(-4.65%) |
Feb 18, 2022 | 3.010 | 0 | -0.05(-1.63%) | |||
Feb 17, 2022 | 3.090 | 3.130 | 3.040 | 3.060 | 118,092 | -0.09(-2.86%) |
Feb 16, 2022 | 3.180 | 3.190 | 3.050 | 3.150 | 75,268 | -0.04(-1.25%) |
Feb 15, 2022 | 3.080 | 3.220 | 3.070 | 3.190 | 94,663 | +0.18(+5.98%) |
Feb 14, 2022 | 3.100 | 3.174 | 3.010 | 3.010 | 100,552 | -0.09(-2.90%) |
Feb 11, 2022 | 3.290 | 3.310 | 3.010 | 3.100 | 282,071 | -0.19(-5.78%) |
Feb 10, 2022 | 3.320 | 3.425 | 3.200 | 3.290 | 245,460 | -0.11(-3.24%) |
Feb 09, 2022 | 3.240 | 3.410 | 3.225 | 3.400 | 280,424 | +0.19(+5.92%) |
Feb 08, 2022 | 3.160 | 3.270 | 3.005 | 3.210 | 173,119 | +0.09(+2.88%) |
Feb 07, 2022 | 3.020 | 3.200 | 3.015 | 3.120 | 113,361 | +0.09(+2.97%) |
Feb 04, 2022 | 2.970 | 3.120 | 2.880 | 3.030 | 293,926 | +0.06(+2.02%) |
Feb 03, 2022 | 3.050 | 2.910 | 2.970 | 240,909 | -0.11(-3.57%) | |
Feb 02, 2022 | 3.350 | 3.350 | 3.050 | 3.080 | 216,515 | -0.30(-8.88%) |
Feb 01, 2022 | 3.310 | 3.400 | 3.209 | 3.380 | 350,663 | +0.11(+3.36%) |
Jan 31, 2022 | 3.160 | 3.270 | 448,182 | +0.11(+3.48%) | ||
Jan 28, 2022 | 3.060 | 3.190 | 3.010 | 3.160 | 367,547 | +0.12(+3.78%) |
Jan 27, 2022 | 3.430 | 3.440 | 3.020 | 3.045 | 277,269 | -0.31(-9.37%) |
Jan 26, 2022 | 3.130 | 3.500 | 3.110 | 3.360 | 632,048 | +0.26(+8.39%) |
Jan 25, 2022 | 3.430 | 3.580 | 3.000 | 3.100 | 1,919,484 | -0.40(-11.43%) |
Jan 24, 2022 | 3.480 | 3.650 | 3.320 | 3.500 | 1,599,010 | -0.06(-1.82%) |
Jan 21, 2022 | 3.720 | 3.870 | 3.470 | 3.565 | 249,382 | -0.15(-3.91%) |
Jan 20, 2022 | 4.270 | 4.355 | 3.690 | 3.710 | 1,810,072 | -0.50(-11.88%) |
Jan 19, 2022 | 4.310 | 4.500 | 4.190 | 4.210 | 121,845 | -0.09(-2.09%) |
Jan 18, 2022 | 4.390 | 4.540 | 4.210 | 4.300 | 225,120 | -0.18(-4.02%) |
Jan 14, 2022 | 4.480 | 0 | -0.18(-3.86%) | |||
Jan 13, 2022 | 5.160 | 5.280 | 4.640 | 4.660 | 465,487 | -0.54(-10.38%) |
Jan 12, 2022 | 4.900 | 5.445 | 4.820 | 5.200 | 539,790 | +0.34(+7.00%) |
Jan 11, 2022 | 4.590 | 5.050 | 4.510 | 4.860 | 168,424 | +0.23(+4.97%) |
Jan 10, 2022 | 4.680 | 4.680 | 4.430 | 4.630 | 116,410 | -0.04(-0.86%) |
Jan 07, 2022 | 5.180 | 5.304 | 4.630 | 4.670 | 196,138 | -0.51(-9.85%) |
Jan 06, 2022 | 5.010 | 5.490 | 4.872 | 5.180 | 846,970 | +0.72(+16.14%) |
Jan 05, 2022 | 4.730 | 4.800 | 4.420 | 4.460 | 183,233 | -0.31(-6.50%) |
Jan 04, 2022 | 5.190 | 5.190 | 4.760 | 4.770 | 195,868 | -0.46(-8.80%) |
Jan 03, 2022 | 4.500 | 5.300 | 4.410 | 5.230 | 277,691 | +0.80(+18.06%) |
Dec 31, 2021 | 4.550 | 4.690 | 4.400 | 4.430 | 118,231 | -0.12(-2.64%) |
Dec 30, 2021 | 4.590 | 4.700 | 4.530 | 4.550 | 121,404 | -0.07(-1.52%) |
Dec 29, 2021 | 4.580 | 4.635 | 4.440 | 4.620 | 206,479 | +0.02(+0.43%) |
Dec 28, 2021 | 4.610 | 4.765 | 4.570 | 4.600 | 146,181 | -0.05(-1.08%) |
Dec 27, 2021 | 5.070 | 5.070 | 4.610 | 4.650 | 281,548 | -0.45(-8.82%) |
Dec 23, 2021 | 5.050 | 5.200 | 4.960 | 5.100 | 196,975 | +0.07(+1.39%) |
Dec 22, 2021 | 5.090 | 5.195 | 4.960 | 5.030 | 224,335 | -0.03(-0.59%) |
Dec 21, 2021 | 5.100 | 5.162 | 4.980 | 5.060 | 145,812 | +0.00(+0.00%) |
Dec 20, 2021 | 4.810 | 5.250 | 4.790 | 5.060 | 329,675 | +0.22(+4.55%) |
Dec 17, 2021 | 4.760 | 5.085 | 4.620 | 4.840 | 432,577 | +0.08(+1.68%) |
Dec 16, 2021 | 5.070 | 5.280 | 4.740 | 4.760 | 163,809 | -0.22(-4.42%) |
Dec 15, 2021 | 4.930 | 5.100 | 4.770 | 4.980 | 300,986 | +0.01(+0.20%) |
Dec 14, 2021 | 5.160 | 5.280 | 4.950 | 4.970 | 190,612 | -0.20(-3.87%) |
Dec 13, 2021 | 5.230 | 5.350 | 4.985 | 5.170 | 155,194 | -0.10(-1.90%) |
Dec 10, 2021 | 5.510 | 5.645 | 5.260 | 5.270 | 79,954 | -0.23(-4.18%) |
Dec 09, 2021 | 5.760 | 5.860 | 5.450 | 5.500 | 116,195 | -0.15(-2.65%) |
Dec 08, 2021 | 5.500 | 5.765 | 5.350 | 5.650 | 96,090 | +0.20(+3.67%) |
Dec 07, 2021 | 5.650 | 5.690 | 5.220 | 5.450 | 262,725 | +0.20(+3.81%) |
Dec 06, 2021 | 5.410 | 5.480 | 5.000 | 5.250 | 208,732 | -0.04(-0.76%) |
Dec 03, 2021 | 5.895 | 5.895 | 5.220 | 5.290 | 158,031 | -0.24(-4.34%) |
Dec 02, 2021 | 5.490 | 5.650 | 5.310 | 5.530 | 255,827 | +0.03(+0.55%) |