Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.570 | 2.746 | 2.510 | 2.610 | 1,007,424 | +0.10(+3.98%) |
Feb 25, 2022 | 2.680 | 2.580 | 2.470 | 2.510 | 937,320 | -0.16(-5.99%) |
Feb 24, 2022 | 2.230 | 2.690 | 2.180 | 2.670 | 1,645,946 | +0.16(+6.37%) |
Feb 23, 2022 | 2.860 | 2.860 | 2.490 | 2.510 | 814,684 | -0.25(-9.06%) |
Feb 22, 2022 | 2.820 | 2.990 | 2.720 | 2.760 | 1,179,833 | -0.29(-9.51%) |
Feb 18, 2022 | 3.050 | 0 | -0.23(-7.01%) | |||
Feb 17, 2022 | 3.500 | 3.562 | 3.230 | 3.280 | 1,656,008 | -0.31(-8.64%) |
Feb 16, 2022 | 3.600 | 3.710 | 3.500 | 3.590 | 1,391,198 | -0.10(-2.71%) |
Feb 15, 2022 | 3.740 | 3.773 | 3.500 | 3.690 | 1,524,372 | +0.07(+1.93%) |
Feb 14, 2022 | 3.510 | 3.900 | 3.390 | 3.620 | 2,666,977 | +0.09(+2.55%) |
Feb 11, 2022 | 3.710 | 3.890 | 3.430 | 3.530 | 2,932,333 | -0.32(-8.31%) |
Feb 10, 2022 | 3.740 | 4.320 | 3.700 | 3.850 | 15,777,779 | +0.28(+7.84%) |
Feb 09, 2022 | 3.390 | 3.840 | 3.330 | 3.570 | 15,815,159 | -1.11(-23.72%) |
Feb 08, 2022 | 4.200 | 5.950 | 4.020 | 4.680 | 70,265,064 | +1.40(+42.68%) |
Feb 07, 2022 | 4.100 | 4.100 | 3.210 | 3.280 | 2,154,461 | -0.63(-16.11%) |
Feb 04, 2022 | 3.990 | 4.160 | 3.800 | 3.910 | 691,486 | -0.07(-1.76%) |
Feb 03, 2022 | 3.820 | 4.080 | 3.500 | 3.980 | 1,378,408 | -0.10(-2.45%) |
Feb 02, 2022 | 4.710 | 4.875 | 4.000 | 4.080 | 688,090 | -0.85(-17.24%) |
Feb 01, 2022 | 4.960 | 5.390 | 4.820 | 4.930 | 564,946 | +0.59(+13.59%) |
Jan 28, 2022 | 4.440 | 4.713 | 4.270 | 4.340 | 245,320 | -0.12(-2.69%) |
Jan 27, 2022 | 5.120 | 5.155 | 4.421 | 4.460 | 282,520 | -0.65(-12.72%) |
Jan 26, 2022 | 5.430 | 5.782 | 4.800 | 5.110 | 709,780 | -0.29(-5.37%) |
Jan 25, 2022 | 5.100 | 5.790 | 5.000 | 5.400 | 838,976 | +0.12(+2.27%) |
Jan 24, 2022 | 5.010 | 5.450 | 4.305 | 5.280 | 603,959 | -0.10(-1.86%) |
Jan 21, 2022 | 5.850 | 6.080 | 5.210 | 5.380 | 1,990,697 | -0.76(-12.38%) |
Jan 20, 2022 | 5.370 | 6.690 | 5.340 | 6.140 | 3,620,663 | +0.68(+12.45%) |
Jan 19, 2022 | 5.750 | 5.840 | 5.321 | 5.460 | 397,352 | -0.13(-2.33%) |
Jan 18, 2022 | 6.110 | 6.180 | 5.509 | 5.590 | 859,586 | -0.71(-11.27%) |
Jan 14, 2022 | 6.300 | 0 | -0.65(-9.35%) | |||
Jan 13, 2022 | 7.580 | 7.710 | 6.850 | 6.950 | 1,955,449 | -0.78(-10.09%) |
Jan 12, 2022 | 8.310 | 8.560 | 7.560 | 7.730 | 1,205,163 | -0.32(-3.98%) |
Jan 11, 2022 | 8.170 | 8.710 | 7.920 | 8.050 | 1,036,197 | -0.04(-0.49%) |
Jan 10, 2022 | 8.420 | 8.860 | 7.812 | 8.090 | 607,922 | -0.63(-7.22%) |
Jan 07, 2022 | 8.840 | 9.680 | 8.560 | 8.720 | 659,348 | -0.53(-5.73%) |
Jan 06, 2022 | 8.870 | 9.500 | 8.010 | 9.250 | 1,035,291 | +0.34(+3.82%) |
Jan 05, 2022 | 9.660 | 10.00 | 8.110 | 8.910 | 1,624,505 | -0.75(-7.76%) |
Jan 04, 2022 | 10.90 | 11.04 | 9.400 | 9.660 | 1,413,129 | -1.49(-13.36%) |
Jan 03, 2022 | 10.32 | 12.20 | 10.30 | 11.15 | 4,264,923 | +0.74(+7.11%) |
Dec 31, 2021 | 12.95 | 12.97 | 10.26 | 10.41 | 3,050,800 | -2.63(-20.17%) |
Dec 30, 2021 | 13.91 | 14.73 | 12.61 | 13.04 | 4,996,571 | -0.70(-5.09%) |
Dec 29, 2021 | 14.23 | 16.40 | 13.42 | 13.74 | 9,288,930 | -0.69(-4.78%) |
Dec 28, 2021 | 13.27 | 16.60 | 13.10 | 14.43 | 18,857,434 | +0.39(+2.78%) |
Dec 27, 2021 | 14.50 | 15.49 | 12.51 | 14.04 | 15,912,620 | -1.93(-12.09%) |
Dec 23, 2021 | 17.03 | 22.34 | 15.39 | 15.97 | 84,459,400 | -0.34(-2.08%) |
Dec 22, 2021 | 9.950 | 18.60 | 9.560 | 16.31 | 107,225,040 | +5.68(+53.43%) |
Dec 21, 2021 | 11.27 | 13.00 | 9.730 | 10.63 | 38,403,472 | -0.63(-5.60%) |
Dec 20, 2021 | 4.510 | 13.44 | 4.440 | 11.26 | 167,656,192 | +7.95(+240.18%) |
Dec 17, 2021 | 3.460 | 3.690 | 3.270 | 3.310 | 683,706 | -0.21(-5.97%) |
Dec 16, 2021 | 4.030 | 4.330 | 3.470 | 3.520 | 607,620 | -0.51(-12.66%) |
Dec 15, 2021 | 3.860 | 4.110 | 3.650 | 4.030 | 477,068 | +0.17(+4.40%) |
Dec 14, 2021 | 4.640 | 4.800 | 3.800 | 3.860 | 919,693 | -0.92(-19.25%) |
Dec 13, 2021 | 5.570 | 5.580 | 4.630 | 4.780 | 969,556 | -0.88(-15.55%) |
Dec 10, 2021 | 5.920 | 6.050 | 5.500 | 5.660 | 300,527 | -0.21(-3.58%) |
Dec 09, 2021 | 6.450 | 6.700 | 5.800 | 5.870 | 748,309 | -0.62(-9.55%) |
Dec 08, 2021 | 6.740 | 6.860 | 6.270 | 6.490 | 575,835 | -0.25(-3.71%) |
Dec 07, 2021 | 6.740 | 7.250 | 6.620 | 6.740 | 493,744 | +0.04(+0.60%) |
Dec 06, 2021 | 6.500 | 7.150 | 6.250 | 6.700 | 505,170 | -0.11(-1.62%) |
Dec 03, 2021 | 7.210 | 7.320 | 6.350 | 6.810 | 388,087 | -0.48(-6.58%) |
Dec 02, 2021 | 7.110 | 8.740 | 6.700 | 7.290 | 1,754,214 | -0.11(-1.49%) |