Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.190 | 3.350 | 3.110 | 3.110 | 6,730 | -0.17(-5.18%) |
Feb 25, 2022 | 3.190 | 3.510 | 3.180 | 3.280 | 7,690 | +0.15(+4.79%) |
Feb 24, 2022 | 3.120 | 3.250 | 2.980 | 3.130 | 40,233 | -0.08(-2.49%) |
Feb 23, 2022 | 3.400 | 3.558 | 3.200 | 3.210 | 30,908 | -0.12(-3.60%) |
Feb 22, 2022 | 3.210 | 3.410 | 3.200 | 3.330 | 14,688 | +0.17(+5.38%) |
Feb 18, 2022 | 3.160 | 0 | -0.13(-3.95%) | |||
Feb 17, 2022 | 3.497 | 3.770 | 3.110 | 3.290 | 51,444 | -0.15(-4.36%) |
Feb 16, 2022 | 3.210 | 3.440 | 3.110 | 3.440 | 11,738 | +0.27(+8.35%) |
Feb 15, 2022 | 3.190 | 3.300 | 3.000 | 3.175 | 45,093 | -0.04(-1.09%) |
Feb 14, 2022 | 3.280 | 3.610 | 3.100 | 3.210 | 165,437 | +0.08(+2.56%) |
Feb 11, 2022 | 3.410 | 3.410 | 3.090 | 3.130 | 28,117 | -0.15(-4.57%) |
Feb 10, 2022 | 3.250 | 3.536 | 3.250 | 3.280 | 33,576 | -0.02(-0.61%) |
Feb 09, 2022 | 3.070 | 3.345 | 2.800 | 3.300 | 63,111 | +0.50(+17.86%) |
Feb 08, 2022 | 2.690 | 2.830 | 2.520 | 2.800 | 47,687 | +0.06(+2.19%) |
Feb 07, 2022 | 2.700 | 3.150 | 2.520 | 2.740 | 155,573 | -0.01(-0.36%) |
Feb 04, 2022 | 3.005 | 3.005 | 2.600 | 2.750 | 163,158 | -0.19(-6.62%) |
Feb 03, 2022 | 3.110 | 2.870 | 2.945 | 43,183 | -0.17(-5.31%) | |
Feb 02, 2022 | 3.200 | 3.293 | 2.860 | 3.110 | 85,675 | -0.09(-2.81%) |
Feb 01, 2022 | 3.220 | 3.380 | 2.990 | 3.200 | 69,630 | +0.03(+0.95%) |
Jan 31, 2022 | 3.180 | 3.580 | 3.170 | 78,621 | +0.29(+10.07%) | |
Jan 28, 2022 | 3.090 | 3.200 | 2.800 | 2.880 | 49,311 | -0.24(-7.69%) |
Jan 27, 2022 | 3.460 | 3.570 | 2.940 | 3.120 | 133,078 | -0.35(-10.09%) |
Jan 26, 2022 | 3.950 | 4.000 | 3.410 | 3.470 | 39,994 | -0.19(-5.19%) |
Jan 25, 2022 | 3.810 | 3.850 | 3.330 | 3.660 | 89,405 | -0.13(-3.56%) |
Jan 24, 2022 | 3.950 | 4.059 | 3.660 | 3.795 | 43,016 | -0.20(-4.89%) |
Jan 21, 2022 | 4.650 | 4.785 | 3.930 | 3.990 | 166,198 | -0.60(-13.07%) |
Jan 20, 2022 | 4.570 | 4.688 | 4.550 | 4.590 | 12,385 | -0.04(-0.86%) |
Jan 19, 2022 | 4.620 | 4.763 | 4.440 | 4.630 | 46,754 | +0.07(+1.54%) |
Jan 18, 2022 | 4.470 | 4.630 | 4.300 | 4.560 | 12,143 | +0.09(+2.01%) |
Jan 14, 2022 | 4.470 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.350 | 4.440 | 14,370 | -0.15(-3.27%) |
Jan 12, 2022 | 4.880 | 4.880 | 4.380 | 4.590 | 55,426 | -0.23(-4.77%) |
Jan 11, 2022 | 4.640 | 4.860 | 4.545 | 4.820 | 13,821 | +0.23(+5.01%) |
Jan 10, 2022 | 4.740 | 4.740 | 4.500 | 4.590 | 19,081 | -0.29(-5.94%) |
Jan 07, 2022 | 5.270 | 5.356 | 4.700 | 4.880 | 66,846 | -0.36(-6.87%) |
Jan 06, 2022 | 5.620 | 5.730 | 5.160 | 5.240 | 41,259 | -0.41(-7.26%) |
Jan 05, 2022 | 5.040 | 5.650 | 4.945 | 5.650 | 68,674 | +0.75(+15.31%) |
Jan 04, 2022 | 5.140 | 5.149 | 4.810 | 4.900 | 12,747 | -0.14(-2.78%) |
Jan 03, 2022 | 4.690 | 5.050 | 4.600 | 5.040 | 36,425 | +0.54(+12.00%) |
Dec 31, 2021 | 4.510 | 4.750 | 4.400 | 4.500 | 58,611 | -0.09(-1.96%) |
Dec 30, 2021 | 4.390 | 4.700 | 4.360 | 4.590 | 48,084 | +0.18(+4.08%) |
Dec 29, 2021 | 4.510 | 4.590 | 4.400 | 4.410 | 25,506 | -0.09(-2.00%) |
Dec 28, 2021 | 4.580 | 4.853 | 4.400 | 4.500 | 40,082 | -0.21(-4.46%) |
Dec 27, 2021 | 5.050 | 5.050 | 4.580 | 4.710 | 54,213 | -0.30(-5.99%) |
Dec 23, 2021 | 5.300 | 5.300 | 4.951 | 5.010 | 20,917 | -0.19(-3.65%) |
Dec 22, 2021 | 5.500 | 5.550 | 5.130 | 5.200 | 16,997 | -0.40(-7.14%) |
Dec 21, 2021 | 5.020 | 5.620 | 4.680 | 5.600 | 114,776 | +0.86(+18.14%) |
Dec 20, 2021 | 4.920 | 4.930 | 4.700 | 4.740 | 25,107 | -0.18(-3.66%) |
Dec 17, 2021 | 4.850 | 5.005 | 4.580 | 4.920 | 46,717 | +0.04(+0.82%) |
Dec 16, 2021 | 5.100 | 5.155 | 4.810 | 4.880 | 71,777 | -0.19(-3.75%) |
Dec 15, 2021 | 4.970 | 5.300 | 4.950 | 5.070 | 32,266 | +0.10(+2.01%) |
Dec 14, 2021 | 5.440 | 5.440 | 4.900 | 4.970 | 43,186 | -0.54(-9.80%) |
Dec 13, 2021 | 5.330 | 5.900 | 5.250 | 5.510 | 61,141 | +0.23(+4.36%) |
Dec 10, 2021 | 5.330 | 5.350 | 5.155 | 5.280 | 20,165 | -0.02(-0.38%) |
Dec 09, 2021 | 5.400 | 5.439 | 5.260 | 5.300 | 16,918 | -0.23(-4.16%) |
Dec 08, 2021 | 5.200 | 5.595 | 5.110 | 5.530 | 11,904 | +0.40(+7.80%) |
Dec 07, 2021 | 5.200 | 5.720 | 5.110 | 5.130 | 64,166 | -0.09(-1.72%) |
Dec 06, 2021 | 5.330 | 5.440 | 5.110 | 5.220 | 37,138 | -0.12(-2.25%) |
Dec 03, 2021 | 5.790 | 5.879 | 5.142 | 5.340 | 114,722 | -0.44(-7.61%) |
Dec 02, 2021 | 6.130 | 6.130 | 5.560 | 5.780 | 52,438 | -0.13(-2.20%) |