Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.900 | 5.098 | 3.490 | 5.098 | 78,510 | +1.35(+35.96%) |
Feb 25, 2022 | 3.600 | 3.925 | 3.465 | 3.750 | 46,015 | +0.08(+2.04%) |
Feb 24, 2022 | 3.000 | 3.870 | 3.000 | 3.675 | 33,942 | +0.45(+13.90%) |
Feb 23, 2022 | 3.450 | 3.636 | 3.182 | 3.227 | 24,826 | -0.30(-8.47%) |
Feb 22, 2022 | 3.900 | 3.943 | 3.463 | 3.525 | 36,691 | -0.42(-10.65%) |
Feb 18, 2022 | 3.945 | 0 | -0.47(-10.73%) | |||
Feb 17, 2022 | 4.350 | 4.875 | 4.350 | 4.419 | 94,135 | -0.28(-5.88%) |
Feb 16, 2022 | 4.800 | 5.850 | 4.350 | 4.695 | 417,483 | -4.46(-48.69%) |
Feb 14, 2022 | 9.150 | 237 | -0.14(-1.55%) | |||
Feb 11, 2022 | 9.564 | 10.95 | 8.625 | 9.294 | 27,605 | +0.37(+4.15%) |
Feb 10, 2022 | 10.65 | 10.87 | 7.962 | 8.924 | 35,846 | -1.73(-16.22%) |
Feb 09, 2022 | 11.25 | 11.32 | 10.21 | 10.65 | 18,663 | -0.31(-2.79%) |
Feb 08, 2022 | 11.10 | 11.98 | 10.80 | 10.96 | 7,241 | +0.13(+1.16%) |
Feb 07, 2022 | 11.40 | 12.22 | 10.80 | 10.83 | 9,529 | -0.36(-3.24%) |
Feb 04, 2022 | 11.70 | 11.70 | 10.73 | 11.19 | 3,536 | +0.04(+0.39%) |
Feb 03, 2022 | 10.52 | 11.31 | 11.15 | 5,348 | +0.03(+0.26%) | |
Feb 02, 2022 | 11.70 | 11.96 | 10.85 | 11.12 | 1,353 | -0.47(-4.08%) |
Feb 01, 2022 | 12.74 | 12.74 | 10.59 | 11.60 | 13,521 | +0.63(+5.72%) |
Jan 31, 2022 | 10.80 | 10.97 | 6,904 | +0.32(+2.99%) | ||
Jan 28, 2022 | 10.20 | 11.85 | 9.807 | 10.65 | 6,789 | +0.30(+2.90%) |
Jan 27, 2022 | 11.23 | 11.23 | 10.35 | 10.35 | 5,380 | -0.39(-3.63%) |
Jan 26, 2022 | 10.96 | 11.45 | 10.50 | 10.74 | 3,946 | -0.06(-0.56%) |
Jan 25, 2022 | 9.900 | 11.70 | 9.899 | 10.80 | 4,580 | +1.25(+13.12%) |
Jan 24, 2022 | 9.600 | 10.35 | 9.017 | 9.547 | 11,418 | -0.80(-7.75%) |
Jan 21, 2022 | 11.25 | 11.32 | 9.375 | 10.35 | 34,632 | -0.68(-6.12%) |
Jan 20, 2022 | 12.00 | 13.05 | 10.77 | 11.03 | 7,172 | -1.42(-11.42%) |
Jan 19, 2022 | 12.45 | 12.97 | 12.01 | 12.45 | 8,146 | +0.30(+2.44%) |
Jan 18, 2022 | 13.35 | 13.50 | 11.85 | 12.15 | 15,935 | -1.05(-7.95%) |
Jan 14, 2022 | 13.20 | 0 | -0.03(-0.26%) | |||
Jan 13, 2022 | 13.35 | 14.02 | 13.05 | 13.23 | 4,715 | -0.45(-3.32%) |
Jan 12, 2022 | 13.50 | 14.03 | 12.77 | 13.69 | 9,504 | +0.19(+1.40%) |
Jan 11, 2022 | 12.75 | 14.03 | 12.75 | 13.50 | 11,318 | +0.61(+4.76%) |
Jan 10, 2022 | 13.50 | 13.50 | 12.75 | 12.89 | 12,670 | -0.54(-4.01%) |
Jan 07, 2022 | 13.24 | 14.10 | 13.23 | 13.43 | 7,117 | -0.01(-0.11%) |
Jan 06, 2022 | 13.80 | 13.81 | 13.20 | 13.44 | 11,783 | +0.03(+0.22%) |
Jan 05, 2022 | 14.10 | 14.29 | 13.28 | 13.41 | 20,436 | -0.54(-3.87%) |
Jan 04, 2022 | 14.55 | 14.70 | 13.67 | 13.95 | 4,039 | -0.46(-3.18%) |
Jan 03, 2022 | 13.65 | 14.70 | 13.50 | 14.41 | 4,648 | +0.79(+5.78%) |
Dec 31, 2021 | 13.21 | 13.95 | 13.21 | 13.62 | 10,485 | +0.40(+3.06%) |
Dec 30, 2021 | 13.30 | 13.95 | 13.20 | 13.21 | 23,393 | -0.10(-0.72%) |
Dec 29, 2021 | 14.55 | 14.62 | 13.20 | 13.31 | 26,739 | -1.04(-7.21%) |
Dec 28, 2021 | 14.74 | 15.45 | 13.50 | 14.35 | 23,805 | -0.35(-2.41%) |
Dec 27, 2021 | 15.00 | 15.00 | 14.19 | 14.70 | 13,157 | -0.60(-3.91%) |
Dec 23, 2021 | 14.25 | 15.60 | 14.25 | 15.30 | 16,059 | +1.05(+7.35%) |
Dec 22, 2021 | 14.10 | 14.55 | 13.98 | 14.25 | 12,683 | +0.02(+0.17%) |
Dec 21, 2021 | 13.81 | 14.47 | 13.50 | 14.23 | 13,153 | +0.51(+3.71%) |
Dec 20, 2021 | 14.06 | 14.06 | 13.51 | 13.72 | 10,372 | -0.23(-1.67%) |
Dec 17, 2021 | 14.01 | 14.23 | 13.50 | 13.95 | 12,069 | -0.39(-2.71%) |
Dec 16, 2021 | 14.10 | 14.37 | 13.50 | 14.34 | 13,056 | +0.69(+5.04%) |
Dec 15, 2021 | 15.00 | 15.30 | 13.65 | 13.65 | 35,096 | -1.65(-10.77%) |
Dec 14, 2021 | 15.00 | 15.82 | 15.00 | 15.30 | 32,688 | +0.30(+2.00%) |
Dec 13, 2021 | 15.90 | 15.90 | 15.00 | 15.00 | 121,548 | -4.80(-24.24%) |
Dec 10, 2021 | 18.75 | 19.80 | 18.00 | 19.80 | 14,058 | +1.05(+5.60%) |
Dec 09, 2021 | 18.15 | 18.90 | 17.85 | 18.75 | 5,064 | +0.30(+1.63%) |
Dec 08, 2021 | 18.15 | 18.90 | 17.55 | 18.45 | 10,052 | +0.00(+0.00%) |
Dec 07, 2021 | 18.00 | 19.35 | 17.25 | 18.45 | 14,059 | +0.15(+0.82%) |
Dec 06, 2021 | 19.80 | 20.40 | 17.70 | 18.30 | 39,235 | -1.35(-6.87%) |
Dec 03, 2021 | 18.75 | 19.80 | 18.25 | 19.65 | 16,241 | +0.51(+2.65%) |
Dec 02, 2021 | 19.65 | 20.55 | 17.25 | 19.14 | 39,512 | -0.81(-4.05%) |