Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.950 | 3.048 | 2.920 | 2.970 | 28,690 | -0.06(-1.98%) |
Feb 25, 2022 | 3.100 | 3.090 | 2.980 | 3.030 | 22,730 | -0.05(-1.62%) |
Feb 24, 2022 | 2.580 | 3.100 | 2.520 | 3.080 | 116,654 | +0.36(+13.24%) |
Feb 23, 2022 | 2.970 | 2.980 | 2.710 | 2.720 | 70,093 | -0.23(-7.80%) |
Feb 22, 2022 | 3.160 | 3.250 | 2.820 | 2.950 | 119,756 | -0.27(-8.39%) |
Feb 18, 2022 | 3.220 | 0 | -0.10(-3.01%) | |||
Feb 17, 2022 | 3.550 | 3.570 | 3.316 | 3.320 | 56,936 | -0.23(-6.48%) |
Feb 16, 2022 | 3.650 | 3.650 | 3.504 | 3.550 | 32,027 | -0.15(-4.05%) |
Feb 15, 2022 | 3.510 | 3.717 | 3.422 | 3.700 | 43,775 | +0.31(+9.14%) |
Feb 14, 2022 | 3.710 | 3.760 | 3.342 | 3.390 | 103,306 | -0.36(-9.60%) |
Feb 11, 2022 | 3.890 | 4.030 | 3.689 | 3.750 | 72,425 | -0.18(-4.58%) |
Feb 10, 2022 | 4.000 | 4.200 | 3.900 | 3.930 | 137,975 | -0.21(-5.07%) |
Feb 09, 2022 | 3.990 | 4.166 | 3.850 | 4.140 | 39,481 | +0.15(+3.76%) |
Feb 08, 2022 | 3.940 | 4.050 | 3.770 | 3.990 | 81,976 | +0.05(+1.27%) |
Feb 07, 2022 | 3.860 | 4.270 | 3.853 | 3.940 | 221,096 | +0.18(+4.79%) |
Feb 04, 2022 | 3.500 | 3.910 | 3.500 | 3.760 | 155,170 | +0.34(+9.94%) |
Feb 03, 2022 | 3.670 | 3.380 | 3.420 | 21,778 | -0.37(-9.76%) | |
Feb 02, 2022 | 3.580 | 3.840 | 3.210 | 3.790 | 139,613 | +0.21(+5.87%) |
Feb 01, 2022 | 3.470 | 3.658 | 3.312 | 3.580 | 68,780 | +0.08(+2.29%) |
Jan 31, 2022 | 3.264 | 3.590 | 3.500 | 26,135 | +0.30(+9.37%) | |
Jan 28, 2022 | 3.150 | 3.240 | 2.960 | 3.200 | 38,750 | +0.03(+0.95%) |
Jan 27, 2022 | 3.330 | 3.420 | 2.980 | 3.170 | 97,185 | -0.12(-3.65%) |
Jan 26, 2022 | 3.530 | 3.630 | 3.220 | 3.290 | 116,092 | -0.15(-4.36%) |
Jan 25, 2022 | 3.580 | 3.580 | 3.318 | 3.440 | 56,262 | -0.23(-6.27%) |
Jan 24, 2022 | 3.500 | 3.680 | 3.310 | 3.670 | 76,826 | +0.01(+0.27%) |
Jan 21, 2022 | 3.950 | 3.962 | 3.600 | 3.660 | 59,950 | -0.36(-8.96%) |
Jan 20, 2022 | 4.040 | 4.260 | 3.970 | 4.020 | 52,275 | -0.02(-0.50%) |
Jan 19, 2022 | 4.090 | 4.110 | 3.950 | 4.040 | 35,651 | -0.04(-0.98%) |
Jan 18, 2022 | 4.080 | 4.140 | 4.020 | 4.080 | 31,001 | -0.08(-1.92%) |
Jan 14, 2022 | 4.160 | 0 | -0.10(-2.35%) | |||
Jan 13, 2022 | 4.410 | 4.490 | 4.230 | 4.260 | 132,245 | -0.18(-4.05%) |
Jan 12, 2022 | 4.550 | 4.629 | 4.400 | 4.440 | 46,449 | -0.14(-3.06%) |
Jan 11, 2022 | 4.610 | 4.830 | 4.530 | 4.580 | 124,755 | +0.00(+0.00%) |
Jan 10, 2022 | 4.530 | 4.610 | 4.490 | 4.580 | 24,505 | -0.05(-1.08%) |
Jan 07, 2022 | 4.680 | 4.700 | 4.460 | 4.630 | 47,502 | -0.05(-1.07%) |
Jan 06, 2022 | 4.590 | 4.800 | 4.430 | 4.680 | 35,342 | +0.10(+2.18%) |
Jan 05, 2022 | 4.850 | 4.890 | 4.525 | 4.580 | 48,054 | -0.30(-6.15%) |
Jan 04, 2022 | 4.930 | 4.930 | 4.760 | 4.880 | 20,421 | -0.02(-0.41%) |
Jan 03, 2022 | 4.870 | 5.050 | 4.830 | 4.900 | 130,250 | +0.04(+0.82%) |
Dec 31, 2021 | 4.900 | 4.980 | 4.820 | 4.860 | 121,329 | -0.04(-0.82%) |
Dec 30, 2021 | 4.920 | 5.070 | 4.860 | 4.900 | 79,394 | -0.04(-0.81%) |
Dec 29, 2021 | 5.130 | 5.130 | 4.920 | 4.940 | 68,788 | -0.19(-3.70%) |
Dec 28, 2021 | 5.490 | 5.490 | 5.090 | 5.130 | 79,121 | -0.29(-5.35%) |
Dec 27, 2021 | 5.370 | 5.550 | 5.259 | 5.420 | 94,423 | +0.04(+0.74%) |
Dec 23, 2021 | 5.350 | 5.431 | 5.170 | 5.380 | 30,895 | +0.00(+0.00%) |
Dec 22, 2021 | 5.310 | 5.390 | 5.190 | 5.380 | 17,020 | -0.01(-0.19%) |
Dec 21, 2021 | 5.330 | 5.480 | 5.300 | 5.390 | 32,399 | +0.08(+1.51%) |
Dec 20, 2021 | 5.280 | 5.333 | 5.090 | 5.310 | 121,391 | -0.12(-2.21%) |
Dec 17, 2021 | 5.580 | 6.080 | 5.370 | 5.430 | 394,425 | -0.23(-4.06%) |
Dec 16, 2021 | 5.990 | 5.990 | 5.570 | 5.660 | 142,202 | -0.24(-4.07%) |
Dec 15, 2021 | 5.570 | 5.960 | 5.440 | 5.900 | 132,598 | +0.55(+10.28%) |
Dec 14, 2021 | 5.620 | 5.800 | 5.350 | 5.350 | 123,779 | -0.29(-5.14%) |
Dec 13, 2021 | 6.290 | 6.340 | 5.593 | 5.640 | 136,071 | -0.74(-11.60%) |
Dec 10, 2021 | 6.220 | 6.390 | 6.000 | 6.380 | 136,024 | +0.27(+4.42%) |
Dec 09, 2021 | 6.380 | 6.450 | 6.100 | 6.110 | 139,877 | -0.47(-7.14%) |
Dec 08, 2021 | 5.950 | 6.580 | 5.930 | 6.580 | 510,131 | +0.65(+10.96%) |
Dec 07, 2021 | 5.530 | 5.950 | 5.530 | 5.930 | 281,267 | +0.53(+9.81%) |
Dec 06, 2021 | 5.010 | 5.500 | 4.710 | 5.400 | 247,225 | +0.35(+6.93%) |
Dec 03, 2021 | 4.950 | 5.230 | 4.910 | 5.050 | 388,797 | +0.10(+2.02%) |
Dec 02, 2021 | 5.230 | 5.300 | 4.900 | 4.950 | 304,782 | -0.30(-5.71%) |