Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.750 | 2.750 | 2.420 | 2.500 | 1,546,666 | -0.02(-0.79%) |
Feb 25, 2022 | 2.660 | 2.580 | 2.510 | 2.520 | 565,918 | -0.07(-2.70%) |
Feb 24, 2022 | 2.230 | 2.610 | 2.230 | 2.590 | 1,038,828 | +0.18(+7.47%) |
Feb 23, 2022 | 2.410 | 2.450 | 2.270 | 2.410 | 668,455 | +0.03(+1.26%) |
Feb 22, 2022 | 2.560 | 2.670 | 2.270 | 2.380 | 1,192,238 | -0.20(-7.75%) |
Feb 18, 2022 | 2.580 | 0 | -0.23(-8.19%) | |||
Feb 17, 2022 | 2.860 | 2.860 | 2.770 | 2.810 | 339,722 | -0.13(-4.42%) |
Feb 16, 2022 | 2.950 | 3.030 | 2.790 | 2.940 | 490,536 | -0.03(-1.01%) |
Feb 15, 2022 | 2.820 | 3.000 | 2.670 | 2.970 | 760,370 | +0.26(+9.59%) |
Feb 14, 2022 | 2.690 | 2.850 | 2.630 | 2.710 | 417,606 | +0.02(+0.74%) |
Feb 11, 2022 | 2.980 | 3.060 | 2.660 | 2.690 | 533,174 | -0.26(-8.81%) |
Feb 10, 2022 | 2.950 | 3.150 | 2.910 | 2.950 | 729,372 | +0.01(+0.34%) |
Feb 09, 2022 | 2.750 | 3.000 | 2.730 | 2.940 | 577,519 | +0.22(+8.09%) |
Feb 08, 2022 | 2.640 | 2.820 | 2.600 | 2.720 | 455,726 | +0.08(+3.03%) |
Feb 07, 2022 | 2.670 | 2.820 | 2.620 | 2.640 | 398,949 | +0.00(+0.00%) |
Feb 04, 2022 | 2.600 | 2.650 | 2.500 | 2.640 | 595,977 | +0.09(+3.53%) |
Feb 03, 2022 | 2.700 | 2.540 | 2.550 | 369,117 | -0.23(-8.27%) | |
Feb 02, 2022 | 3.060 | 3.060 | 2.715 | 2.780 | 525,216 | -0.19(-6.40%) |
Feb 01, 2022 | 2.970 | 3.010 | 2.776 | 2.970 | 406,505 | +0.14(+4.95%) |
Jan 31, 2022 | 2.720 | 3.000 | 2.830 | 691,724 | +0.14(+5.20%) | |
Jan 28, 2022 | 2.640 | 2.750 | 2.550 | 2.690 | 338,229 | +0.07(+2.67%) |
Jan 27, 2022 | 2.940 | 2.980 | 2.600 | 2.620 | 579,375 | -0.31(-10.58%) |
Jan 26, 2022 | 2.880 | 3.120 | 2.820 | 2.930 | 450,546 | +0.12(+4.27%) |
Jan 25, 2022 | 2.780 | 2.870 | 2.710 | 2.810 | 493,243 | +0.01(+0.36%) |
Jan 24, 2022 | 2.700 | 2.810 | 2.460 | 2.800 | 925,970 | +0.06(+2.19%) |
Jan 21, 2022 | 2.930 | 2.968 | 2.725 | 2.740 | 671,722 | -0.24(-8.05%) |
Jan 20, 2022 | 2.980 | 3.150 | 2.960 | 2.980 | 487,543 | +0.04(+1.36%) |
Jan 19, 2022 | 3.060 | 3.120 | 2.930 | 2.940 | 434,819 | +0.02(+0.68%) |
Jan 18, 2022 | 3.230 | 3.270 | 2.920 | 2.920 | 665,593 | -0.36(-10.98%) |
Jan 14, 2022 | 3.280 | 0 | +0.02(+0.61%) | |||
Jan 13, 2022 | 3.460 | 3.540 | 3.220 | 3.260 | 646,432 | -0.21(-6.05%) |
Jan 12, 2022 | 3.540 | 3.680 | 3.400 | 3.470 | 806,699 | +0.02(+0.58%) |
Jan 11, 2022 | 3.580 | 3.754 | 3.430 | 3.450 | 1,350,758 | -0.12(-3.36%) |
Jan 10, 2022 | 3.900 | 3.940 | 3.450 | 3.570 | 1,394,019 | -0.35(-8.93%) |
Jan 07, 2022 | 3.950 | 4.128 | 3.790 | 3.920 | 648,924 | -0.03(-0.76%) |
Jan 06, 2022 | 4.310 | 4.330 | 3.900 | 3.950 | 1,218,569 | -0.30(-7.06%) |
Jan 05, 2022 | 4.900 | 4.930 | 4.170 | 4.250 | 970,355 | -0.70(-14.14%) |
Jan 04, 2022 | 4.700 | 5.010 | 4.620 | 4.950 | 783,906 | +0.27(+5.77%) |
Jan 03, 2022 | 4.590 | 4.755 | 4.340 | 4.680 | 517,799 | +0.19(+4.23%) |
Dec 31, 2021 | 4.650 | 4.760 | 4.450 | 4.490 | 867,283 | -0.22(-4.67%) |
Dec 30, 2021 | 4.800 | 5.070 | 4.700 | 4.710 | 502,053 | -0.11(-2.28%) |
Dec 29, 2021 | 4.770 | 5.050 | 4.520 | 4.820 | 682,455 | +0.05(+1.05%) |
Dec 28, 2021 | 4.900 | 4.910 | 4.520 | 4.770 | 1,495,744 | -0.17(-3.44%) |
Dec 27, 2021 | 5.300 | 5.310 | 4.890 | 4.940 | 979,537 | -0.36(-6.79%) |
Dec 23, 2021 | 5.430 | 5.510 | 5.160 | 5.300 | 531,880 | -0.15(-2.75%) |
Dec 22, 2021 | 5.420 | 5.690 | 5.110 | 5.450 | 1,207,217 | +0.05(+0.93%) |
Dec 21, 2021 | 5.360 | 5.700 | 5.280 | 5.400 | 1,074,954 | +0.20(+3.85%) |
Dec 20, 2021 | 5.610 | 5.790 | 5.090 | 5.200 | 2,236,652 | -0.52(-9.09%) |
Dec 17, 2021 | 6.880 | 6.970 | 5.310 | 5.720 | 7,872,738 | -1.32(-18.75%) |
Dec 16, 2021 | 7.750 | 7.970 | 6.800 | 7.040 | 917,020 | -0.58(-7.61%) |
Dec 15, 2021 | 7.210 | 7.950 | 7.150 | 7.620 | 594,333 | +0.43(+5.98%) |
Dec 14, 2021 | 7.700 | 7.790 | 7.010 | 7.190 | 505,852 | -0.60(-7.70%) |
Dec 13, 2021 | 7.910 | 8.380 | 7.690 | 7.790 | 354,384 | -0.18(-2.26%) |
Dec 10, 2021 | 8.270 | 8.500 | 7.840 | 7.970 | 344,604 | -0.34(-4.09%) |
Dec 09, 2021 | 8.690 | 8.980 | 8.290 | 8.310 | 280,518 | -0.46(-5.25%) |
Dec 08, 2021 | 8.350 | 8.870 | 8.200 | 8.770 | 277,133 | +0.38(+4.53%) |
Dec 07, 2021 | 7.920 | 8.710 | 7.920 | 8.390 | 382,542 | +0.48(+6.07%) |
Dec 06, 2021 | 8.000 | 8.190 | 7.590 | 7.910 | 382,646 | -0.46(-5.50%) |
Dec 03, 2021 | 8.500 | 8.500 | 7.610 | 8.370 | 432,467 | -0.04(-0.48%) |
Dec 02, 2021 | 8.460 | 8.580 | 7.810 | 8.410 | 522,157 | -0.20(-2.32%) |