Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.400 | 3.480 | 3.320 | 3.370 | 1,310,861 | +0.02(+0.60%) |
Feb 25, 2022 | 3.340 | 3.356 | 3.215 | 3.350 | 1,120,773 | -0.01(-0.30%) |
Feb 24, 2022 | 3.310 | 3.400 | 3.160 | 3.360 | 1,455,430 | +0.15(+4.67%) |
Feb 23, 2022 | 3.150 | 3.330 | 3.150 | 3.210 | 1,006,884 | +0.03(+0.94%) |
Feb 22, 2022 | 3.220 | 3.320 | 3.100 | 3.180 | 1,113,921 | -0.02(-0.63%) |
Feb 18, 2022 | 3.200 | 0 | -0.19(-5.60%) | |||
Feb 17, 2022 | 3.430 | 3.510 | 3.320 | 3.390 | 1,123,046 | -0.07(-2.02%) |
Feb 16, 2022 | 3.540 | 3.620 | 3.340 | 3.460 | 2,038,900 | -0.11(-3.08%) |
Feb 15, 2022 | 3.410 | 3.580 | 3.290 | 3.570 | 1,215,234 | +0.05(+1.42%) |
Feb 14, 2022 | 3.410 | 3.540 | 3.370 | 3.520 | 1,461,792 | +0.16(+4.76%) |
Feb 11, 2022 | 3.270 | 3.460 | 3.240 | 3.360 | 1,155,073 | +0.06(+1.82%) |
Feb 10, 2022 | 3.240 | 3.565 | 3.213 | 3.300 | 1,317,954 | -0.01(-0.30%) |
Feb 09, 2022 | 3.470 | 3.470 | 3.250 | 3.310 | 1,831,676 | -0.14(-4.06%) |
Feb 08, 2022 | 3.350 | 3.470 | 3.240 | 3.450 | 1,279,292 | +0.05(+1.47%) |
Feb 07, 2022 | 3.070 | 3.420 | 3.070 | 3.400 | 2,564,686 | +0.29(+9.32%) |
Feb 04, 2022 | 2.940 | 3.120 | 2.910 | 3.110 | 3,023,228 | +0.12(+4.01%) |
Feb 03, 2022 | 3.200 | 2.965 | 2.990 | 2,575,479 | -0.26(-8.00%) | |
Feb 02, 2022 | 3.250 | 3.350 | 3.050 | 3.250 | 2,685,099 | +0.02(+0.62%) |
Feb 01, 2022 | 3.190 | 3.370 | 3.070 | 3.230 | 2,284,401 | +0.12(+3.86%) |
Jan 31, 2022 | 3.080 | 3.249 | 3.110 | 3,503,250 | +0.05(+1.63%) | |
Jan 28, 2022 | 2.770 | 3.050 | 2.770 | 3.060 | 4,442,429 | +0.25(+8.90%) |
Jan 27, 2022 | 3.070 | 3.080 | 2.680 | 2.810 | 6,905,785 | -0.36(-11.36%) |
Jan 26, 2022 | 4.220 | 4.320 | 3.000 | 3.170 | 18,368,728 | -7.02(-68.89%) |
Jan 25, 2022 | 9.860 | 10.25 | 9.580 | 10.19 | 700,672 | +0.13(+1.29%) |
Jan 24, 2022 | 10.02 | 10.12 | 9.360 | 10.06 | 1,014,324 | -0.24(-2.33%) |
Jan 21, 2022 | 11.12 | 11.12 | 10.28 | 10.30 | 886,818 | -0.78(-7.04%) |
Jan 20, 2022 | 11.64 | 11.70 | 11.07 | 11.08 | 966,234 | -0.27(-2.38%) |
Jan 19, 2022 | 10.42 | 11.65 | 10.30 | 11.35 | 1,554,525 | +1.15(+11.27%) |
Jan 18, 2022 | 9.930 | 10.37 | 9.760 | 10.20 | 849,116 | +0.15(+1.49%) |
Jan 14, 2022 | 10.05 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 10.50 | 10.54 | 10.10 | 10.13 | 497,272 | -0.37(-3.52%) |
Jan 12, 2022 | 10.46 | 10.60 | 10.29 | 10.50 | 547,172 | +0.21(+2.04%) |
Jan 11, 2022 | 10.22 | 10.42 | 10.05 | 10.29 | 592,818 | +0.15(+1.48%) |
Jan 10, 2022 | 9.650 | 10.14 | 9.530 | 10.14 | 596,388 | +0.57(+5.96%) |
Jan 07, 2022 | 9.400 | 9.670 | 9.170 | 9.570 | 489,718 | +0.20(+2.13%) |
Jan 06, 2022 | 9.560 | 9.750 | 9.220 | 9.370 | 820,842 | -0.43(-4.39%) |
Jan 05, 2022 | 10.24 | 10.58 | 9.780 | 9.800 | 476,493 | -0.38(-3.73%) |
Jan 04, 2022 | 10.47 | 10.55 | 10.16 | 10.18 | 521,283 | -0.19(-1.83%) |
Jan 03, 2022 | 10.23 | 10.59 | 10.13 | 10.37 | 753,905 | -0.01(-0.10%) |
Dec 31, 2021 | 10.28 | 10.45 | 10.20 | 10.38 | 390,277 | +0.25(+2.47%) |
Dec 30, 2021 | 9.960 | 10.32 | 9.960 | 10.13 | 580,523 | +0.20(+2.01%) |
Dec 29, 2021 | 10.14 | 10.29 | 9.880 | 9.930 | 458,490 | -0.41(-3.97%) |
Dec 28, 2021 | 10.59 | 10.86 | 10.31 | 10.34 | 309,594 | -0.26(-2.45%) |
Dec 27, 2021 | 10.71 | 10.94 | 10.50 | 10.60 | 514,314 | -0.20(-1.85%) |
Dec 23, 2021 | 10.79 | 10.94 | 10.61 | 10.80 | 516,764 | -0.08(-0.74%) |
Dec 22, 2021 | 10.69 | 11.04 | 10.57 | 10.88 | 664,074 | +0.17(+1.59%) |
Dec 21, 2021 | 10.30 | 10.82 | 10.25 | 10.71 | 901,577 | +0.64(+6.36%) |
Dec 20, 2021 | 10.00 | 10.41 | 9.920 | 10.07 | 557,969 | -0.10(-0.98%) |
Dec 17, 2021 | 10.51 | 10.61 | 10.05 | 10.17 | 3,394,532 | -0.29(-2.77%) |
Dec 16, 2021 | 10.68 | 10.95 | 10.40 | 10.46 | 1,151,742 | +0.16(+1.55%) |
Dec 15, 2021 | 10.19 | 10.37 | 9.670 | 10.30 | 1,193,073 | +0.00(+0.00%) |
Dec 14, 2021 | 10.65 | 10.85 | 10.25 | 10.30 | 897,985 | -0.60(-5.50%) |
Dec 13, 2021 | 11.13 | 11.71 | 10.81 | 10.90 | 943,971 | -0.23(-2.07%) |
Dec 10, 2021 | 11.61 | 11.61 | 11.09 | 11.13 | 359,535 | -0.25(-2.20%) |
Dec 09, 2021 | 11.67 | 11.69 | 11.31 | 11.38 | 460,998 | -0.60(-5.01%) |
Dec 08, 2021 | 11.60 | 12.02 | 11.41 | 11.98 | 502,842 | +0.38(+3.28%) |
Dec 07, 2021 | 11.52 | 11.92 | 11.50 | 11.60 | 320,924 | +0.11(+0.96%) |
Dec 06, 2021 | 11.09 | 11.50 | 10.86 | 11.49 | 406,788 | +0.21(+1.86%) |
Dec 03, 2021 | 11.34 | 11.52 | 10.94 | 11.28 | 690,029 | -0.11(-0.97%) |
Dec 02, 2021 | 11.70 | 11.71 | 10.71 | 11.39 | 967,871 | -0.12(-1.04%) |