Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.730 | 3.090 | 2.570 | 2.970 | 45,667 | +0.38(+14.67%) |
Feb 25, 2022 | 2.810 | 2.930 | 2.550 | 2.590 | 84,229 | -0.28(-9.76%) |
Feb 24, 2022 | 2.260 | 2.940 | 2.260 | 2.870 | 75,022 | +0.43(+17.62%) |
Feb 23, 2022 | 2.410 | 2.515 | 2.219 | 2.440 | 32,823 | -0.04(-1.61%) |
Feb 22, 2022 | 2.520 | 2.620 | 2.400 | 2.480 | 20,792 | -0.01(-0.40%) |
Feb 18, 2022 | 2.490 | 0 | -0.13(-4.96%) | |||
Feb 17, 2022 | 2.830 | 2.830 | 2.550 | 2.620 | 47,802 | -0.20(-7.09%) |
Feb 16, 2022 | 2.780 | 2.940 | 2.770 | 2.820 | 23,361 | -0.02(-0.70%) |
Feb 15, 2022 | 2.900 | 3.000 | 2.690 | 2.840 | 25,301 | +0.08(+2.90%) |
Feb 14, 2022 | 2.790 | 2.960 | 2.750 | 2.760 | 46,790 | -0.03(-1.08%) |
Feb 11, 2022 | 2.880 | 2.990 | 2.760 | 2.790 | 65,787 | -0.15(-5.10%) |
Feb 10, 2022 | 2.890 | 3.330 | 2.810 | 2.940 | 130,174 | -0.01(-0.34%) |
Feb 09, 2022 | 2.940 | 3.080 | 2.820 | 2.950 | 56,237 | -0.02(-0.67%) |
Feb 08, 2022 | 3.290 | 3.290 | 2.900 | 2.970 | 38,423 | -0.23(-7.19%) |
Feb 07, 2022 | 3.200 | 3.451 | 3.140 | 3.200 | 48,813 | -0.01(-0.31%) |
Feb 04, 2022 | 3.300 | 3.300 | 3.100 | 3.210 | 41,419 | +0.01(+0.31%) |
Feb 03, 2022 | 3.560 | 3.200 | 3.200 | 18,500 | -0.40(-11.11%) | |
Feb 02, 2022 | 3.670 | 3.860 | 3.350 | 3.600 | 74,269 | -0.01(-0.28%) |
Feb 01, 2022 | 3.340 | 3.660 | 3.135 | 3.610 | 80,363 | +0.32(+9.73%) |
Jan 31, 2022 | 2.970 | 3.290 | 90,648 | +0.40(+13.84%) | ||
Jan 28, 2022 | 2.920 | 3.000 | 2.660 | 2.890 | 83,560 | +0.01(+0.35%) |
Jan 27, 2022 | 3.080 | 3.155 | 2.820 | 2.880 | 67,143 | -0.21(-6.80%) |
Jan 26, 2022 | 3.230 | 3.230 | 3.000 | 3.090 | 24,958 | +0.03(+0.98%) |
Jan 25, 2022 | 2.810 | 3.170 | 2.690 | 3.060 | 46,295 | +0.24(+8.51%) |
Jan 24, 2022 | 3.000 | 3.090 | 2.630 | 2.820 | 158,526 | -0.30(-9.62%) |
Jan 21, 2022 | 3.110 | 3.420 | 2.980 | 3.120 | 88,598 | -0.05(-1.58%) |
Jan 20, 2022 | 3.260 | 3.610 | 3.050 | 3.170 | 104,613 | -0.10(-3.06%) |
Jan 19, 2022 | 3.190 | 3.430 | 3.100 | 3.270 | 74,532 | +0.08(+2.51%) |
Jan 18, 2022 | 3.210 | 3.400 | 3.180 | 3.190 | 534,804 | +0.02(+0.63%) |
Jan 14, 2022 | 3.170 | 0 | -0.19(-5.65%) | |||
Jan 13, 2022 | 3.890 | 3.890 | 3.200 | 3.360 | 116,896 | -0.56(-14.29%) |
Jan 12, 2022 | 3.630 | 4.010 | 3.600 | 3.920 | 67,042 | +0.28(+7.69%) |
Jan 11, 2022 | 3.740 | 3.790 | 3.550 | 3.640 | 92,511 | +0.05(+1.39%) |
Jan 10, 2022 | 3.950 | 3.950 | 3.540 | 3.590 | 75,789 | -0.40(-10.03%) |
Jan 07, 2022 | 3.980 | 4.050 | 3.840 | 3.990 | 116,342 | -0.03(-0.75%) |
Jan 06, 2022 | 4.170 | 4.170 | 3.820 | 4.020 | 37,840 | -0.12(-2.90%) |
Jan 05, 2022 | 4.370 | 4.510 | 4.070 | 4.140 | 41,109 | -0.18(-4.17%) |
Jan 04, 2022 | 4.750 | 4.920 | 4.080 | 4.320 | 79,946 | -0.43(-9.05%) |
Jan 03, 2022 | 4.470 | 4.940 | 4.400 | 4.750 | 58,752 | +0.29(+6.50%) |
Dec 31, 2021 | 4.160 | 4.720 | 4.010 | 4.460 | 116,099 | +0.29(+6.95%) |
Dec 30, 2021 | 4.250 | 4.593 | 4.070 | 4.170 | 95,509 | -0.11(-2.57%) |
Dec 29, 2021 | 4.200 | 4.350 | 4.060 | 4.280 | 53,756 | +0.07(+1.66%) |
Dec 28, 2021 | 4.350 | 4.390 | 4.050 | 4.210 | 72,332 | -0.09(-2.09%) |
Dec 27, 2021 | 4.500 | 4.800 | 4.250 | 4.300 | 77,802 | -0.38(-8.12%) |
Dec 23, 2021 | 4.150 | 4.900 | 4.010 | 4.680 | 176,670 | +0.56(+13.59%) |
Dec 22, 2021 | 4.380 | 4.550 | 4.040 | 4.120 | 90,242 | -0.33(-7.42%) |
Dec 21, 2021 | 4.470 | 4.670 | 3.920 | 4.450 | 207,339 | +0.01(+0.23%) |
Dec 20, 2021 | 4.440 | 5.040 | 4.300 | 4.440 | 203,296 | +0.17(+3.98%) |
Dec 17, 2021 | 4.390 | 4.590 | 3.700 | 4.270 | 372,073 | -0.12(-2.73%) |
Dec 16, 2021 | 5.400 | 6.020 | 4.210 | 4.390 | 147,994 | -1.01(-18.70%) |
Dec 15, 2021 | 5.030 | 5.670 | 4.820 | 5.400 | 68,306 | +0.27(+5.26%) |
Dec 14, 2021 | 5.100 | 5.540 | 4.520 | 5.130 | 124,692 | -0.21(-3.93%) |
Dec 13, 2021 | 6.110 | 6.170 | 5.230 | 5.340 | 87,890 | -0.78(-12.75%) |
Dec 10, 2021 | 6.130 | 6.680 | 6.070 | 6.120 | 38,677 | -0.60(-8.93%) |
Dec 09, 2021 | 6.850 | 7.310 | 6.380 | 6.720 | 73,626 | -0.33(-4.68%) |
Dec 08, 2021 | 7.900 | 8.120 | 6.900 | 7.050 | 69,042 | -0.52(-6.87%) |
Dec 07, 2021 | 7.100 | 8.470 | 6.198 | 7.570 | 125,794 | +0.72(+10.51%) |
Dec 06, 2021 | 9.940 | 9.940 | 6.170 | 6.850 | 217,159 | -3.63(-34.64%) |
Dec 03, 2021 | 10.19 | 11.04 | 8.430 | 10.48 | 61,678 | -0.17(-1.60%) |
Dec 02, 2021 | 11.75 | 12.29 | 10.60 | 10.65 | 46,959 | -1.03(-8.82%) |