Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.570 | 2.689 | 2.520 | 2.550 | 338,312 | -0.01(-0.39%) |
Feb 25, 2022 | 2.690 | 2.680 | 2.530 | 2.560 | 533,248 | -0.17(-6.23%) |
Feb 24, 2022 | 2.170 | 2.800 | 2.100 | 2.730 | 1,074,517 | +0.34(+14.23%) |
Feb 23, 2022 | 2.520 | 2.598 | 2.360 | 2.390 | 175,351 | -0.12(-4.78%) |
Feb 22, 2022 | 2.550 | 2.610 | 2.480 | 2.510 | 276,719 | -0.08(-3.09%) |
Feb 18, 2022 | 2.590 | 0 | -0.15(-5.47%) | |||
Feb 17, 2022 | 2.800 | 2.820 | 2.690 | 2.740 | 240,267 | -0.07(-2.49%) |
Feb 16, 2022 | 2.800 | 2.890 | 2.690 | 2.810 | 242,472 | +0.01(+0.36%) |
Feb 15, 2022 | 2.700 | 2.820 | 2.680 | 2.800 | 163,889 | +0.15(+5.66%) |
Feb 14, 2022 | 2.720 | 2.850 | 2.630 | 2.650 | 218,244 | -0.07(-2.57%) |
Feb 11, 2022 | 2.920 | 2.960 | 2.700 | 2.720 | 412,130 | -0.18(-6.21%) |
Feb 10, 2022 | 2.900 | 3.170 | 2.875 | 2.900 | 453,728 | -0.10(-3.33%) |
Feb 09, 2022 | 2.930 | 3.078 | 2.900 | 3.000 | 587,860 | +0.05(+1.69%) |
Feb 08, 2022 | 3.010 | 3.120 | 2.820 | 2.950 | 796,103 | -0.10(-3.28%) |
Feb 07, 2022 | 3.000 | 3.190 | 2.970 | 3.050 | 624,713 | +0.11(+3.74%) |
Feb 04, 2022 | 2.760 | 3.090 | 2.740 | 2.940 | 1,697,763 | +0.22(+8.09%) |
Feb 03, 2022 | 2.710 | 2.720 | 220,242 | -0.13(-4.56%) | ||
Feb 02, 2022 | 3.000 | 3.000 | 2.710 | 2.850 | 663,963 | -0.12(-4.04%) |
Feb 01, 2022 | 2.820 | 2.990 | 2.740 | 2.970 | 707,435 | +0.20(+7.22%) |
Jan 31, 2022 | 2.600 | 2.770 | 391,790 | +0.18(+6.95%) | ||
Jan 28, 2022 | 2.530 | 2.590 | 2.410 | 2.590 | 394,517 | +0.05(+1.97%) |
Jan 27, 2022 | 2.790 | 2.860 | 2.510 | 2.540 | 637,078 | -0.23(-8.30%) |
Jan 26, 2022 | 2.980 | 3.060 | 2.730 | 2.770 | 762,491 | -0.11(-3.82%) |
Jan 25, 2022 | 2.800 | 3.050 | 2.790 | 2.880 | 1,863,607 | +0.05(+1.77%) |
Jan 24, 2022 | 2.760 | 2.920 | 2.620 | 2.830 | 1,382,611 | -0.20(-6.60%) |
Jan 21, 2022 | 3.150 | 3.210 | 2.870 | 3.030 | 932,102 | -0.13(-4.11%) |
Jan 20, 2022 | 3.290 | 3.600 | 3.120 | 3.160 | 1,404,215 | -0.05(-1.56%) |
Jan 19, 2022 | 3.280 | 3.370 | 3.140 | 3.210 | 659,128 | -0.10(-3.02%) |
Jan 18, 2022 | 3.150 | 3.389 | 3.100 | 3.310 | 676,677 | +0.03(+0.91%) |
Jan 14, 2022 | 3.280 | 0 | -0.45(-12.06%) | |||
Jan 13, 2022 | 4.440 | 4.470 | 3.560 | 3.730 | 6,260,486 | -0.41(-9.90%) |
Jan 12, 2022 | 3.240 | 4.290 | 3.210 | 4.140 | 13,161,159 | +0.97(+30.60%) |
Jan 11, 2022 | 3.120 | 3.360 | 3.050 | 3.170 | 798,435 | +0.05(+1.60%) |
Jan 10, 2022 | 2.930 | 3.160 | 2.900 | 3.120 | 431,268 | +0.07(+2.30%) |
Jan 07, 2022 | 2.950 | 3.160 | 2.900 | 3.050 | 849,089 | +0.05(+1.67%) |
Jan 06, 2022 | 3.180 | 3.225 | 2.930 | 3.000 | 691,296 | -0.21(-6.54%) |
Jan 05, 2022 | 3.200 | 3.780 | 3.150 | 3.210 | 2,506,610 | -0.08(-2.43%) |
Jan 04, 2022 | 3.410 | 3.550 | 3.130 | 3.290 | 1,106,454 | -0.07(-2.08%) |
Jan 03, 2022 | 3.040 | 3.370 | 2.870 | 3.360 | 1,470,314 | +0.30(+9.80%) |
Dec 31, 2021 | 3.210 | 3.420 | 3.020 | 3.060 | 1,243,668 | -0.17(-5.12%) |
Dec 30, 2021 | 3.250 | 3.580 | 3.110 | 3.225 | 1,945,335 | -0.07(-2.27%) |
Dec 29, 2021 | 4.010 | 4.010 | 3.230 | 3.300 | 3,129,576 | -0.68(-17.09%) |
Dec 28, 2021 | 4.230 | 4.500 | 3.820 | 3.980 | 4,561,681 | -0.74(-15.68%) |
Dec 27, 2021 | 4.300 | 4.870 | 3.930 | 4.720 | 14,805,697 | +0.71(+17.71%) |
Dec 23, 2021 | 3.440 | 4.333 | 3.030 | 4.010 | 13,889,628 | +0.66(+19.70%) |
Dec 22, 2021 | 2.580 | 3.390 | 2.520 | 3.350 | 4,933,331 | +0.74(+28.35%) |
Dec 21, 2021 | 2.450 | 2.660 | 2.450 | 2.610 | 468,043 | +0.14(+5.67%) |
Dec 20, 2021 | 2.570 | 2.580 | 2.380 | 2.470 | 1,111,179 | -0.24(-8.86%) |
Dec 17, 2021 | 2.640 | 2.740 | 2.570 | 2.710 | 1,306,918 | -0.02(-0.73%) |
Dec 16, 2021 | 2.580 | 2.780 | 2.510 | 2.730 | 2,158,230 | -0.05(-1.80%) |
Dec 15, 2021 | 2.500 | 3.460 | 2.410 | 2.780 | 49,022,468 | +0.31(+12.55%) |
Dec 14, 2021 | 2.600 | 2.690 | 2.370 | 2.470 | 682,647 | -0.20(-7.49%) |
Dec 13, 2021 | 2.710 | 2.750 | 2.510 | 2.670 | 424,077 | -0.01(-0.37%) |
Dec 10, 2021 | 2.680 | 2.760 | 2.580 | 2.680 | 386,685 | -0.05(-1.83%) |
Dec 09, 2021 | 2.550 | 2.730 | 2.495 | 2.730 | 600,504 | +0.15(+5.81%) |
Dec 08, 2021 | 2.490 | 2.680 | 2.420 | 2.580 | 343,092 | +0.13(+5.31%) |
Dec 07, 2021 | 2.610 | 2.680 | 2.430 | 2.450 | 659,663 | -0.05(-2.00%) |
Dec 06, 2021 | 2.530 | 2.568 | 2.350 | 2.500 | 291,763 | -0.04(-1.57%) |
Dec 03, 2021 | 2.730 | 2.730 | 2.520 | 2.540 | 363,955 | -0.21(-7.64%) |
Dec 02, 2021 | 2.670 | 2.740 | 2.570 | 2.750 | 435,605 | +0.03(+1.10%) |