Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.250 | 3.625 | 3.250 | 3.549 | 82,687 | +0.20(+5.91%) |
Feb 25, 2022 | 3.400 | 3.500 | 3.337 | 3.351 | 39,808 | +0.05(+1.61%) |
Feb 24, 2022 | 2.816 | 3.298 | 2.811 | 3.298 | 45,627 | +0.15(+4.68%) |
Feb 23, 2022 | 3.035 | 3.450 | 3.035 | 3.151 | 15,779 | +0.02(+0.69%) |
Feb 22, 2022 | 3.346 | 3.346 | 2.900 | 3.129 | 99,356 | -0.32(-9.30%) |
Feb 18, 2022 | 3.450 | 0 | -0.20(-5.48%) | |||
Feb 17, 2022 | 3.600 | 3.700 | 3.550 | 3.650 | 8,244 | -0.10(-2.65%) |
Feb 16, 2022 | 3.650 | 3.950 | 3.505 | 3.749 | 16,698 | +0.12(+3.25%) |
Feb 15, 2022 | 3.700 | 3.755 | 3.453 | 3.631 | 27,250 | -0.15(-3.92%) |
Feb 14, 2022 | 3.850 | 3.850 | 3.700 | 3.780 | 9,849 | +0.00(+0.12%) |
Feb 11, 2022 | 3.807 | 3.950 | 3.755 | 3.775 | 7,047 | -0.15(-3.82%) |
Feb 10, 2022 | 4.000 | 4.000 | 3.750 | 3.925 | 33,113 | +0.01(+0.33%) |
Feb 09, 2022 | 3.800 | 4.002 | 3.652 | 3.912 | 27,468 | +0.01(+0.31%) |
Feb 08, 2022 | 3.899 | 4.038 | 3.651 | 3.900 | 11,703 | +0.00(+0.00%) |
Feb 07, 2022 | 4.000 | 4.050 | 3.600 | 3.900 | 19,599 | +0.01(+0.36%) |
Feb 04, 2022 | 3.750 | 4.149 | 3.551 | 3.886 | 83,148 | +0.05(+1.26%) |
Feb 03, 2022 | 3.820 | 3.600 | 3.837 | 25,106 | -0.16(-4.07%) | |
Feb 02, 2022 | 4.401 | 4.410 | 4.000 | 4.000 | 53,917 | -0.20(-4.75%) |
Feb 01, 2022 | 4.000 | 4.400 | 3.900 | 4.200 | 79,137 | +0.23(+5.89%) |
Jan 31, 2022 | 3.600 | 3.966 | 104,706 | +0.39(+10.95%) | ||
Jan 28, 2022 | 3.800 | 3.800 | 3.250 | 3.575 | 37,257 | +0.12(+3.62%) |
Jan 27, 2022 | 3.650 | 3.845 | 3.450 | 3.450 | 17,435 | -0.22(-6.02%) |
Jan 26, 2022 | 3.773 | 3.850 | 3.550 | 3.671 | 19,230 | -0.03(-0.80%) |
Jan 25, 2022 | 3.550 | 3.850 | 3.437 | 3.700 | 20,190 | +0.19(+5.40%) |
Jan 24, 2022 | 3.600 | 3.900 | 3.401 | 3.511 | 48,258 | -0.21(-5.74%) |
Jan 21, 2022 | 3.696 | 3.780 | 3.554 | 3.725 | 31,091 | +0.02(+0.66%) |
Jan 20, 2022 | 4.269 | 4.355 | 3.700 | 3.700 | 79,328 | -0.52(-12.38%) |
Jan 19, 2022 | 4.332 | 4.400 | 4.000 | 4.223 | 53,546 | -0.02(-0.42%) |
Jan 18, 2022 | 4.375 | 4.375 | 4.242 | 4.242 | 23,834 | -0.26(-5.74%) |
Jan 14, 2022 | 4.500 | 0 | -0.10(-2.17%) | |||
Jan 13, 2022 | 4.350 | 4.850 | 4.350 | 4.600 | 47,291 | +0.10(+2.31%) |
Jan 12, 2022 | 4.550 | 4.699 | 4.250 | 4.496 | 52,027 | -0.15(-3.19%) |
Jan 11, 2022 | 4.657 | 4.750 | 4.502 | 4.644 | 21,980 | -0.02(-0.43%) |
Jan 10, 2022 | 4.750 | 4.900 | 4.510 | 4.664 | 29,586 | -0.14(-2.83%) |
Jan 07, 2022 | 4.700 | 4.867 | 4.670 | 4.800 | 23,657 | +0.13(+2.83%) |
Jan 06, 2022 | 5.100 | 5.100 | 4.502 | 4.668 | 66,159 | -0.43(-8.47%) |
Jan 05, 2022 | 5.500 | 5.500 | 4.931 | 5.100 | 36,591 | -0.33(-5.99%) |
Jan 04, 2022 | 5.400 | 5.450 | 5.200 | 5.425 | 36,358 | +0.12(+2.36%) |
Jan 03, 2022 | 5.050 | 5.350 | 5.007 | 5.300 | 17,435 | +0.30(+6.00%) |
Dec 31, 2021 | 5.100 | 5.275 | 5.000 | 5.000 | 48,848 | -0.15(-2.91%) |
Dec 30, 2021 | 4.950 | 5.450 | 4.900 | 5.150 | 51,261 | +0.25(+5.10%) |
Dec 29, 2021 | 5.150 | 5.200 | 4.750 | 4.900 | 97,900 | -0.30(-5.77%) |
Dec 28, 2021 | 5.400 | 5.500 | 5.200 | 5.200 | 24,057 | -0.30(-5.45%) |
Dec 27, 2021 | 5.550 | 5.742 | 5.425 | 5.500 | 39,578 | -0.05(-0.90%) |
Dec 23, 2021 | 5.550 | 5.900 | 5.500 | 5.550 | 52,343 | -0.05(-0.95%) |
Dec 22, 2021 | 5.550 | 5.800 | 5.450 | 5.604 | 46,086 | +0.10(+1.88%) |
Dec 21, 2021 | 5.742 | 6.000 | 5.479 | 5.500 | 31,079 | -0.05(-0.90%) |
Dec 20, 2021 | 5.600 | 5.850 | 5.500 | 5.550 | 34,484 | -0.25(-4.31%) |
Dec 17, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 47,244 | +0.20(+3.57%) |
Dec 16, 2021 | 5.750 | 5.880 | 5.600 | 5.600 | 36,878 | -0.30(-5.08%) |
Dec 15, 2021 | 5.750 | 6.000 | 5.500 | 5.900 | 39,779 | +0.15(+2.61%) |
Dec 14, 2021 | 5.950 | 6.000 | 5.650 | 5.750 | 24,454 | -0.25(-4.17%) |
Dec 13, 2021 | 5.800 | 6.050 | 5.700 | 6.000 | 22,885 | +0.10(+1.69%) |
Dec 10, 2021 | 5.550 | 5.950 | 5.550 | 5.900 | 22,656 | +0.30(+5.36%) |
Dec 09, 2021 | 5.600 | 5.925 | 5.600 | 5.600 | 44,782 | -0.25(-4.27%) |
Dec 08, 2021 | 5.400 | 6.000 | 5.254 | 5.850 | 69,943 | +0.55(+10.38%) |
Dec 07, 2021 | 5.400 | 5.650 | 5.250 | 5.300 | 40,522 | +0.15(+2.91%) |
Dec 06, 2021 | 5.250 | 5.450 | 5.000 | 5.150 | 62,195 | -0.10(-1.90%) |
Dec 03, 2021 | 5.450 | 5.575 | 5.010 | 5.250 | 77,895 | -0.25(-4.55%) |
Dec 02, 2021 | 5.600 | 5.600 | 5.450 | 5.500 | 42,975 | -0.15(-2.65%) |