Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.860 | 4.010 | 3.822 | 3.850 | 36,368 | -0.16(-3.99%) |
Feb 25, 2022 | 3.810 | 4.079 | 3.840 | 4.010 | 52,863 | +0.20(+5.25%) |
Feb 24, 2022 | 3.820 | 3.880 | 3.610 | 3.810 | 43,969 | -0.16(-4.03%) |
Feb 23, 2022 | 4.090 | 4.380 | 3.950 | 3.970 | 25,757 | -0.02(-0.50%) |
Feb 22, 2022 | 4.140 | 3.910 | 3.990 | 41,832 | -0.16(-3.86%) | |
Feb 18, 2022 | 4.150 | 0 | -0.40(-8.79%) | |||
Feb 17, 2022 | 4.700 | 4.850 | 4.420 | 4.550 | 61,753 | -0.32(-6.57%) |
Feb 16, 2022 | 4.580 | 4.870 | 4.400 | 4.870 | 100,834 | +0.30(+6.56%) |
Feb 15, 2022 | 4.530 | 4.750 | 4.300 | 4.570 | 170,700 | +0.05(+1.11%) |
Feb 14, 2022 | 4.250 | 4.900 | 4.110 | 4.520 | 221,511 | +0.20(+4.63%) |
Feb 11, 2022 | 4.480 | 4.900 | 4.230 | 4.320 | 392,036 | -0.38(-8.09%) |
Feb 10, 2022 | 5.130 | 5.500 | 4.000 | 4.700 | 6,837,194 | +0.90(+23.68%) |
Feb 09, 2022 | 3.680 | 3.810 | 3.320 | 3.800 | 356,213 | +0.11(+2.98%) |
Feb 08, 2022 | 3.200 | 3.700 | 3.140 | 3.690 | 879,178 | +0.53(+16.78%) |
Feb 07, 2022 | 3.200 | 3.310 | 3.130 | 3.160 | 24,381 | -0.06(-1.86%) |
Feb 04, 2022 | 3.160 | 3.270 | 3.140 | 3.220 | 7,911 | +0.08(+2.55%) |
Feb 03, 2022 | 3.250 | 3.110 | 3.140 | 39,800 | -0.11(-3.38%) | |
Feb 02, 2022 | 3.300 | 3.580 | 3.200 | 3.250 | 135,674 | -0.07(-2.11%) |
Feb 01, 2022 | 3.150 | 3.450 | 3.150 | 3.320 | 20,588 | +0.09(+2.79%) |
Jan 31, 2022 | 2.956 | 3.260 | 3.230 | 59,598 | +0.18(+5.90%) | |
Jan 28, 2022 | 2.970 | 3.093 | 2.860 | 3.050 | 59,586 | +0.08(+2.69%) |
Jan 27, 2022 | 3.150 | 3.415 | 2.900 | 2.970 | 350,396 | -0.09(-2.94%) |
Jan 26, 2022 | 3.070 | 3.372 | 3.030 | 3.060 | 94,661 | -0.09(-2.86%) |
Jan 25, 2022 | 3.130 | 3.200 | 2.810 | 3.150 | 134,870 | -0.08(-2.48%) |
Jan 24, 2022 | 3.600 | 3.602 | 3.050 | 3.230 | 109,723 | -0.52(-13.87%) |
Jan 21, 2022 | 3.720 | 3.900 | 3.650 | 3.750 | 64,748 | -0.07(-1.83%) |
Jan 20, 2022 | 4.040 | 5.170 | 3.660 | 3.820 | 500,646 | -0.17(-4.26%) |
Jan 19, 2022 | 3.750 | 4.190 | 3.630 | 3.990 | 195,055 | +0.32(+8.72%) |
Jan 18, 2022 | 3.620 | 3.740 | 3.520 | 3.670 | 25,301 | -0.08(-2.13%) |
Jan 14, 2022 | 3.750 | 0 | +0.11(+3.02%) | |||
Jan 13, 2022 | 3.790 | 3.840 | 3.525 | 3.640 | 22,460 | -0.20(-5.21%) |
Jan 12, 2022 | 3.900 | 4.000 | 3.700 | 3.840 | 48,808 | -0.01(-0.34%) |
Jan 11, 2022 | 3.860 | 4.010 | 3.800 | 3.853 | 57,461 | -0.04(-0.95%) |
Jan 10, 2022 | 4.030 | 4.130 | 3.820 | 3.890 | 43,621 | -0.14(-3.47%) |
Jan 07, 2022 | 4.460 | 4.580 | 4.030 | 4.030 | 53,006 | -0.28(-6.50%) |
Jan 06, 2022 | 4.310 | 4.620 | 4.300 | 4.310 | 74,785 | -0.02(-0.46%) |
Jan 05, 2022 | 4.870 | 5.079 | 4.330 | 4.330 | 118,823 | -0.67(-13.40%) |
Jan 04, 2022 | 4.780 | 5.250 | 4.660 | 5.000 | 178,566 | +0.38(+8.23%) |
Jan 03, 2022 | 4.520 | 4.785 | 4.480 | 4.620 | 52,547 | +0.11(+2.44%) |
Dec 31, 2021 | 4.600 | 4.760 | 4.360 | 4.510 | 48,741 | -0.11(-2.38%) |
Dec 30, 2021 | 4.700 | 4.865 | 4.470 | 4.620 | 40,578 | +0.15(+3.36%) |
Dec 29, 2021 | 4.800 | 5.250 | 4.470 | 4.470 | 330,106 | -0.31(-6.49%) |
Dec 28, 2021 | 4.850 | 4.905 | 4.620 | 4.780 | 49,668 | -0.08(-1.65%) |
Dec 27, 2021 | 5.100 | 5.100 | 4.850 | 4.860 | 30,120 | -0.23(-4.52%) |
Dec 23, 2021 | 4.820 | 5.100 | 4.640 | 5.090 | 66,187 | +0.29(+6.04%) |
Dec 22, 2021 | 5.140 | 5.330 | 4.780 | 4.800 | 62,019 | -0.45(-8.57%) |
Dec 21, 2021 | 4.490 | 5.620 | 4.420 | 5.250 | 218,997 | +0.63(+13.64%) |
Dec 20, 2021 | 4.800 | 4.955 | 4.320 | 4.620 | 89,498 | -0.34(-6.85%) |
Dec 17, 2021 | 5.210 | 5.600 | 4.850 | 4.960 | 131,690 | -0.42(-7.81%) |
Dec 16, 2021 | 6.120 | 6.420 | 5.100 | 5.380 | 494,991 | -1.32(-19.70%) |
Dec 15, 2021 | 5.330 | 7.350 | 5.120 | 6.700 | 1,269,818 | +1.29(+23.84%) |
Dec 14, 2021 | 5.470 | 5.745 | 5.155 | 5.410 | 13,546 | -0.12(-2.17%) |
Dec 13, 2021 | 6.050 | 6.050 | 5.459 | 5.530 | 15,753 | -0.28(-4.82%) |
Dec 10, 2021 | 5.710 | 6.040 | 5.680 | 5.810 | 20,676 | +0.10(+1.75%) |
Dec 09, 2021 | 5.630 | 5.960 | 5.510 | 5.710 | 30,400 | +0.24(+4.39%) |
Dec 08, 2021 | 5.270 | 5.660 | 5.070 | 5.470 | 49,087 | +0.15(+2.82%) |
Dec 07, 2021 | 5.570 | 5.570 | 5.130 | 5.320 | 25,453 | +0.01(+0.19%) |
Dec 06, 2021 | 5.170 | 5.590 | 5.000 | 5.310 | 69,878 | +0.11(+2.12%) |
Dec 03, 2021 | 5.440 | 5.440 | 5.026 | 5.200 | 23,296 | -0.14(-2.62%) |
Dec 02, 2021 | 5.520 | 5.677 | 5.275 | 5.340 | 23,279 | -0.23(-4.13%) |