Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.280 | 3.790 | 3.260 | 3.770 | 10,172,880 | +0.48(+14.59%) |
Feb 25, 2022 | 3.420 | 3.460 | 3.250 | 3.290 | 4,534,703 | -0.10(-2.95%) |
Feb 24, 2022 | 2.800 | 3.425 | 2.750 | 3.390 | 7,068,087 | +0.33(+10.78%) |
Feb 23, 2022 | 3.370 | 3.409 | 3.060 | 3.060 | 5,207,985 | -0.12(-3.77%) |
Feb 22, 2022 | 3.270 | 3.340 | 3.090 | 3.180 | 6,620,047 | -0.27(-7.83%) |
Feb 18, 2022 | 3.450 | 0 | -0.18(-4.96%) | |||
Feb 17, 2022 | 3.920 | 3.970 | 3.560 | 3.630 | 7,434,792 | -0.51(-12.32%) |
Feb 16, 2022 | 3.960 | 4.140 | 3.883 | 4.140 | 6,904,886 | +0.04(+0.98%) |
Feb 15, 2022 | 4.140 | 4.228 | 3.965 | 4.100 | 6,439,636 | +0.24(+6.22%) |
Feb 14, 2022 | 4.100 | 4.180 | 3.790 | 3.860 | 6,025,574 | -0.04(-1.03%) |
Feb 11, 2022 | 4.320 | 4.400 | 3.850 | 3.900 | 6,020,924 | -0.38(-8.88%) |
Feb 10, 2022 | 4.200 | 4.620 | 4.130 | 4.280 | 8,730,921 | -0.12(-2.73%) |
Feb 09, 2022 | 4.310 | 4.425 | 4.250 | 4.400 | 7,028,634 | +0.13(+3.04%) |
Feb 08, 2022 | 4.060 | 4.285 | 3.950 | 4.270 | 6,410,821 | +0.12(+2.89%) |
Feb 07, 2022 | 4.140 | 4.430 | 4.030 | 4.150 | 17,987,764 | +0.34(+8.92%) |
Feb 04, 2022 | 3.560 | 3.940 | 3.450 | 3.810 | 13,371,234 | +0.41(+12.06%) |
Feb 03, 2022 | 3.380 | 3.520 | 3.400 | 5,015,334 | -0.24(-6.59%) | |
Feb 02, 2022 | 3.910 | 3.919 | 3.520 | 3.640 | 6,637,029 | -0.26(-6.67%) |
Feb 01, 2022 | 3.820 | 4.010 | 3.620 | 3.900 | 7,094,759 | +0.24(+6.56%) |
Jan 31, 2022 | 3.340 | 3.660 | 6,609,247 | +0.31(+9.25%) | ||
Jan 28, 2022 | 3.140 | 3.390 | 3.020 | 3.350 | 6,028,880 | +0.25(+8.24%) |
Jan 27, 2022 | 3.580 | 3.579 | 3.070 | 3.095 | 7,066,666 | -0.40(-11.32%) |
Jan 26, 2022 | 3.770 | 3.905 | 3.440 | 3.490 | 10,951,234 | -0.01(-0.29%) |
Jan 25, 2022 | 3.410 | 3.665 | 3.280 | 3.500 | 6,024,810 | +0.00(+0.00%) |
Jan 24, 2022 | 3.120 | 3.530 | 2.935 | 3.500 | 15,340,260 | -0.08(-2.23%) |
Jan 21, 2022 | 3.780 | 3.910 | 3.490 | 3.580 | 11,305,913 | -0.58(-13.94%) |
Jan 20, 2022 | 4.130 | 4.540 | 4.110 | 4.160 | 6,288,146 | +0.09(+2.21%) |
Jan 19, 2022 | 4.310 | 4.380 | 4.050 | 4.070 | 4,310,720 | -0.12(-2.86%) |
Jan 18, 2022 | 4.320 | 4.390 | 4.100 | 4.190 | 5,246,721 | -0.37(-8.11%) |
Jan 14, 2022 | 4.560 | 0 | +0.08(+1.79%) | |||
Jan 13, 2022 | 5.110 | 5.110 | 4.440 | 4.480 | 5,449,270 | -0.46(-9.31%) |
Jan 12, 2022 | 4.980 | 5.110 | 4.750 | 4.940 | 7,389,499 | +0.23(+4.88%) |
Jan 11, 2022 | 4.280 | 4.770 | 4.180 | 4.710 | 6,413,351 | +0.40(+9.28%) |
Jan 10, 2022 | 4.030 | 4.320 | 3.990 | 4.310 | 6,887,466 | +0.02(+0.47%) |
Jan 07, 2022 | 4.330 | 4.540 | 4.201 | 4.290 | 6,880,085 | -0.24(-5.30%) |
Jan 06, 2022 | 4.460 | 4.620 | 4.265 | 4.530 | 6,893,891 | -0.15(-3.21%) |
Jan 05, 2022 | 5.130 | 5.180 | 4.573 | 4.680 | 7,511,691 | -0.54(-10.34%) |
Jan 04, 2022 | 5.100 | 5.390 | 5.040 | 5.220 | 6,284,648 | +0.17(+3.37%) |
Jan 03, 2022 | 5.130 | 5.260 | 5.000 | 5.050 | 3,996,516 | +0.00(+0.00%) |
Dec 31, 2021 | 5.210 | 5.350 | 4.940 | 5.050 | 6,832,489 | -0.07(-1.37%) |
Dec 30, 2021 | 5.160 | 5.250 | 5.060 | 5.120 | 5,045,973 | +0.03(+0.59%) |
Dec 29, 2021 | 5.230 | 5.450 | 5.040 | 5.090 | 4,114,141 | -0.12(-2.30%) |
Dec 28, 2021 | 5.590 | 5.790 | 5.170 | 5.210 | 8,251,527 | -0.75(-12.58%) |
Dec 27, 2021 | 5.840 | 6.030 | 5.710 | 5.960 | 7,326,332 | +0.16(+2.76%) |
Dec 23, 2021 | 5.100 | 5.830 | 5.000 | 5.800 | 8,091,173 | +0.70(+13.73%) |
Dec 22, 2021 | 4.920 | 5.260 | 4.860 | 5.100 | 4,058,851 | +0.20(+4.08%) |
Dec 21, 2021 | 4.800 | 4.960 | 4.753 | 4.900 | 3,934,835 | +0.35(+7.69%) |
Dec 20, 2021 | 4.480 | 4.650 | 4.405 | 4.550 | 5,155,588 | -0.18(-3.81%) |
Dec 17, 2021 | 4.610 | 4.940 | 4.510 | 4.730 | 6,458,592 | -0.17(-3.47%) |
Dec 16, 2021 | 5.270 | 5.400 | 4.784 | 4.900 | 7,669,223 | -0.31(-5.95%) |
Dec 15, 2021 | 5.000 | 5.293 | 4.610 | 5.210 | 10,124,117 | +0.10(+1.95%) |
Dec 14, 2021 | 4.960 | 5.280 | 4.830 | 5.110 | 6,983,104 | +0.05(+0.99%) |
Dec 13, 2021 | 5.360 | 5.460 | 5.000 | 5.060 | 7,422,159 | -0.54(-9.64%) |
Dec 10, 2021 | 6.010 | 6.060 | 5.510 | 5.600 | 6,872,297 | -0.26(-4.44%) |
Dec 09, 2021 | 6.200 | 6.270 | 5.750 | 5.860 | 6,483,853 | -0.57(-8.86%) |
Dec 08, 2021 | 6.340 | 6.490 | 6.130 | 6.430 | 5,067,897 | +0.09(+1.42%) |
Dec 07, 2021 | 6.520 | 6.660 | 6.240 | 6.340 | 7,353,621 | +0.29(+4.79%) |
Dec 06, 2021 | 5.510 | 6.190 | 5.310 | 6.050 | 10,868,027 | -0.20(-3.20%) |
Dec 03, 2021 | 7.230 | 7.250 | 6.010 | 6.250 | 11,949,218 | -0.95(-13.19%) |
Dec 02, 2021 | 7.400 | 7.600 | 6.840 | 7.200 | 8,361,571 | -0.40(-5.26%) |