Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.265 | 3.660 | 3.265 | 3.550 | 13,082,124 | +0.39(+12.34%) |
Feb 25, 2022 | 3.060 | 3.180 | 3.010 | 3.160 | 10,577,340 | -0.20(-5.95%) |
Feb 24, 2022 | 2.820 | 3.390 | 2.790 | 3.360 | 12,846,774 | +0.33(+10.89%) |
Feb 23, 2022 | 3.080 | 3.230 | 3.010 | 3.030 | 6,987,053 | +0.02(+0.66%) |
Feb 22, 2022 | 2.980 | 3.180 | 2.970 | 3.010 | 7,740,216 | -0.10(-3.22%) |
Feb 18, 2022 | 3.110 | 0 | -0.17(-5.18%) | |||
Feb 17, 2022 | 3.550 | 3.570 | 3.240 | 3.280 | 6,043,789 | -0.30(-8.38%) |
Feb 16, 2022 | 3.630 | 3.660 | 3.520 | 3.580 | 4,609,892 | -0.09(-2.45%) |
Feb 15, 2022 | 3.470 | 3.700 | 3.430 | 3.670 | 5,482,012 | +0.29(+8.58%) |
Feb 14, 2022 | 3.450 | 3.590 | 3.360 | 3.380 | 5,685,638 | -0.10(-2.87%) |
Feb 11, 2022 | 3.730 | 3.730 | 3.415 | 3.480 | 7,482,952 | -0.13(-3.60%) |
Feb 10, 2022 | 3.480 | 3.895 | 3.480 | 3.610 | 9,957,899 | -0.02(-0.55%) |
Feb 09, 2022 | 3.390 | 3.730 | 3.390 | 3.630 | 10,299,024 | +0.35(+10.67%) |
Feb 08, 2022 | 3.210 | 3.300 | 3.150 | 3.280 | 6,127,903 | +0.06(+1.86%) |
Feb 07, 2022 | 3.170 | 3.310 | 3.100 | 3.220 | 10,165,719 | +0.04(+1.26%) |
Feb 04, 2022 | 3.020 | 3.250 | 2.980 | 3.180 | 9,828,756 | +0.24(+8.16%) |
Feb 03, 2022 | 3.130 | 2.930 | 2.940 | 8,484,533 | -0.27(-8.41%) | |
Feb 02, 2022 | 3.550 | 3.565 | 3.180 | 3.210 | 7,538,989 | -0.32(-9.07%) |
Feb 01, 2022 | 3.520 | 3.600 | 3.310 | 3.530 | 8,984,139 | +0.11(+3.22%) |
Jan 31, 2022 | 3.040 | 3.420 | 8,740,629 | +0.41(+13.62%) | ||
Jan 28, 2022 | 2.940 | 3.060 | 2.810 | 3.010 | 8,855,027 | +0.09(+3.08%) |
Jan 27, 2022 | 3.380 | 3.383 | 2.880 | 2.920 | 11,491,897 | -0.29(-9.03%) |
Jan 26, 2022 | 3.460 | 3.540 | 3.200 | 3.210 | 7,561,865 | -0.11(-3.31%) |
Jan 25, 2022 | 3.210 | 3.370 | 3.140 | 3.320 | 5,852,333 | -0.01(-0.30%) |
Jan 24, 2022 | 3.130 | 3.350 | 2.850 | 3.330 | 14,415,697 | +0.04(+1.22%) |
Jan 21, 2022 | 3.410 | 3.550 | 3.270 | 3.290 | 11,461,579 | -0.22(-6.27%) |
Jan 20, 2022 | 3.820 | 3.905 | 3.480 | 3.510 | 9,809,377 | -0.26(-6.90%) |
Jan 19, 2022 | 3.880 | 3.960 | 3.740 | 3.770 | 5,420,671 | -0.08(-2.08%) |
Jan 18, 2022 | 4.030 | 4.070 | 3.840 | 3.850 | 6,547,636 | -0.25(-6.10%) |
Jan 14, 2022 | 4.100 | 0 | +0.05(+1.23%) | |||
Jan 13, 2022 | 4.340 | 4.340 | 4.040 | 4.050 | 4,026,831 | -0.23(-5.37%) |
Jan 12, 2022 | 4.350 | 4.420 | 4.170 | 4.280 | 4,561,314 | -0.04(-0.93%) |
Jan 11, 2022 | 4.060 | 4.350 | 4.010 | 4.320 | 6,584,958 | +0.26(+6.40%) |
Jan 10, 2022 | 4.070 | 4.100 | 3.920 | 4.060 | 7,272,956 | -0.11(-2.64%) |
Jan 07, 2022 | 4.300 | 4.368 | 4.095 | 4.170 | 5,162,078 | -0.07(-1.65%) |
Jan 06, 2022 | 4.400 | 4.510 | 4.140 | 4.240 | 8,632,274 | -0.14(-3.20%) |
Jan 05, 2022 | 4.800 | 4.831 | 4.340 | 4.380 | 8,008,392 | -0.44(-9.13%) |
Jan 04, 2022 | 4.840 | 4.880 | 4.500 | 4.820 | 8,250,202 | -0.04(-0.82%) |
Jan 03, 2022 | 4.380 | 4.900 | 4.379 | 4.860 | 10,814,932 | +0.58(+13.55%) |
Dec 31, 2021 | 4.410 | 4.550 | 4.280 | 4.280 | 5,530,441 | -0.14(-3.17%) |
Dec 30, 2021 | 4.400 | 4.570 | 4.370 | 4.420 | 7,815,750 | +0.03(+0.68%) |
Dec 29, 2021 | 4.580 | 4.600 | 4.350 | 4.390 | 6,252,365 | -0.22(-4.77%) |
Dec 28, 2021 | 4.840 | 4.890 | 4.600 | 4.610 | 7,362,250 | -0.31(-6.30%) |
Dec 27, 2021 | 4.920 | 4.965 | 4.655 | 4.920 | 7,679,207 | +0.08(+1.65%) |
Dec 23, 2021 | 4.840 | 4.930 | 4.710 | 4.840 | 5,263,974 | -0.01(-0.21%) |
Dec 22, 2021 | 4.950 | 4.950 | 4.780 | 4.850 | 4,827,890 | -0.10(-2.02%) |
Dec 21, 2021 | 4.890 | 4.970 | 4.810 | 4.950 | 5,903,618 | +0.17(+3.56%) |
Dec 20, 2021 | 4.910 | 5.140 | 4.710 | 4.780 | 8,009,576 | -0.36(-7.00%) |
Dec 17, 2021 | 4.850 | 5.250 | 4.630 | 5.140 | 18,945,886 | +0.30(+6.20%) |
Dec 16, 2021 | 5.260 | 5.320 | 4.805 | 4.840 | 8,914,987 | -0.44(-8.33%) |
Dec 15, 2021 | 5.280 | 5.280 | 4.722 | 5.280 | 8,882,000 | +0.28(+5.60%) |
Dec 14, 2021 | 4.930 | 5.150 | 4.880 | 5.000 | 6,232,961 | -0.05(-0.99%) |
Dec 13, 2021 | 5.280 | 5.320 | 4.980 | 5.050 | 7,118,062 | -0.33(-6.13%) |
Dec 10, 2021 | 5.430 | 5.545 | 5.245 | 5.380 | 6,234,454 | +0.00(+0.00%) |
Dec 09, 2021 | 5.550 | 5.739 | 5.340 | 5.380 | 7,517,242 | -0.27(-4.78%) |
Dec 08, 2021 | 5.390 | 5.750 | 5.270 | 5.650 | 12,136,244 | +0.10(+1.80%) |
Dec 07, 2021 | 6.250 | 6.300 | 5.420 | 5.550 | 42,188,352 | +0.40(+7.77%) |
Dec 06, 2021 | 4.840 | 5.240 | 4.570 | 5.150 | 9,640,402 | +0.36(+7.52%) |
Dec 03, 2021 | 5.279 | 5.320 | 4.780 | 4.790 | 11,014,975 | -0.45(-8.59%) |
Dec 02, 2021 | 5.210 | 5.330 | 5.030 | 5.240 | 8,297,768 | +0.03(+0.58%) |