Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.330 | 4.550 | 3.990 | 4.120 | 28,535 | -0.33(-7.42%) |
Feb 25, 2022 | 3.605 | 4.450 | 3.605 | 4.450 | 20,183 | +0.75(+20.27%) |
Feb 24, 2022 | 3.998 | 4.000 | 3.601 | 3.700 | 34,166 | -0.08(-2.12%) |
Feb 23, 2022 | 3.760 | 4.128 | 3.500 | 3.780 | 59,080 | +0.29(+8.46%) |
Feb 22, 2022 | 3.850 | 3.850 | 3.440 | 3.485 | 23,595 | -0.17(-4.52%) |
Feb 18, 2022 | 3.650 | 0 | -0.24(-6.17%) | |||
Feb 17, 2022 | 3.360 | 4.100 | 3.360 | 3.890 | 40,479 | +0.48(+13.99%) |
Feb 16, 2022 | 3.550 | 3.550 | 3.220 | 3.413 | 13,090 | -0.21(-5.73%) |
Feb 15, 2022 | 3.300 | 3.750 | 3.092 | 3.620 | 15,916 | +0.40(+12.42%) |
Feb 14, 2022 | 3.730 | 3.780 | 3.050 | 3.220 | 51,287 | -0.51(-13.79%) |
Feb 11, 2022 | 3.550 | 3.770 | 3.550 | 3.735 | 20,208 | +0.06(+1.77%) |
Feb 10, 2022 | 3.610 | 3.770 | 3.610 | 3.670 | 24,699 | +0.01(+0.27%) |
Feb 09, 2022 | 3.780 | 3.780 | 3.540 | 3.660 | 28,060 | -0.14(-3.68%) |
Feb 08, 2022 | 3.980 | 4.105 | 3.670 | 3.800 | 42,497 | -0.26(-6.40%) |
Feb 07, 2022 | 4.330 | 4.388 | 3.934 | 4.060 | 31,007 | -0.33(-7.52%) |
Feb 04, 2022 | 4.050 | 4.390 | 3.900 | 4.390 | 97,566 | +0.25(+6.04%) |
Feb 03, 2022 | 3.740 | 4.270 | 4.140 | 330,966 | -0.36(-8.00%) | |
Feb 02, 2022 | 3.420 | 5.580 | 3.420 | 4.500 | 5,139,421 | +1.08(+31.58%) |
Feb 01, 2022 | 3.000 | 3.520 | 3.000 | 3.420 | 45,241 | +0.50(+17.12%) |
Jan 31, 2022 | 2.730 | 2.990 | 2.730 | 2.920 | 24,703 | +0.07(+2.46%) |
Jan 28, 2022 | 2.960 | 3.030 | 2.730 | 2.850 | 46,274 | -0.10(-3.39%) |
Jan 27, 2022 | 3.500 | 3.915 | 2.355 | 2.950 | 118,718 | -0.76(-20.49%) |
Jan 26, 2022 | 4.130 | 4.152 | 3.635 | 3.710 | 55,397 | -0.40(-9.73%) |
Jan 25, 2022 | 4.460 | 4.585 | 4.020 | 4.110 | 36,985 | -0.51(-11.04%) |
Jan 24, 2022 | 4.470 | 4.830 | 4.359 | 4.620 | 26,802 | +0.02(+0.43%) |
Jan 21, 2022 | 4.550 | 4.790 | 4.120 | 4.600 | 45,502 | -0.11(-2.34%) |
Jan 20, 2022 | 5.020 | 5.020 | 4.090 | 4.710 | 117,900 | -0.51(-9.77%) |
Jan 19, 2022 | 4.780 | 5.830 | 4.300 | 5.220 | 86,580 | -0.43(-7.61%) |
Jan 18, 2022 | 7.570 | 7.993 | 4.120 | 5.650 | 253,073 | -2.17(-27.75%) |
Jan 14, 2022 | 7.820 | 0 | -1.30(-14.25%) | |||
Jan 13, 2022 | 8.818 | 9.120 | 8.818 | 9.120 | 1,524 | -0.17(-1.83%) |
Jan 12, 2022 | 8.390 | 9.290 | 8.390 | 9.290 | 1,962 | +0.52(+5.93%) |
Jan 11, 2022 | 8.721 | 9.180 | 8.660 | 8.770 | 28,382 | -0.22(-2.45%) |
Jan 10, 2022 | 8.780 | 9.000 | 8.780 | 8.990 | 3,177 | -0.22(-2.39%) |
Jan 07, 2022 | 9.120 | 9.210 | 9.120 | 9.210 | 624 | -0.01(-0.11%) |
Jan 06, 2022 | 8.590 | 9.250 | 8.560 | 9.220 | 27,174 | +0.50(+5.73%) |
Jan 05, 2022 | 9.000 | 9.000 | 8.550 | 8.720 | 6,271 | -0.28(-3.11%) |
Jan 04, 2022 | 9.315 | 9.470 | 8.330 | 9.000 | 6,235 | -0.60(-6.25%) |
Jan 03, 2022 | 9.800 | 9.800 | 9.590 | 9.600 | 2,505 | -0.39(-3.90%) |
Dec 31, 2021 | 9.750 | 10.43 | 9.570 | 9.990 | 18,724 | +0.34(+3.52%) |
Dec 30, 2021 | 9.750 | 10.25 | 9.500 | 9.650 | 19,119 | +0.15(+1.58%) |
Dec 29, 2021 | 9.400 | 10.00 | 9.200 | 9.500 | 18,597 | +0.37(+4.05%) |
Dec 28, 2021 | 9.800 | 10.16 | 9.130 | 9.130 | 12,972 | -0.65(-6.65%) |
Dec 27, 2021 | 9.270 | 9.870 | 9.185 | 9.780 | 11,335 | +0.33(+3.49%) |
Dec 23, 2021 | 9.180 | 10.17 | 9.050 | 9.450 | 25,076 | +0.11(+1.18%) |
Dec 22, 2021 | 8.410 | 9.530 | 8.350 | 9.340 | 20,523 | +1.02(+12.26%) |
Dec 21, 2021 | 8.250 | 8.460 | 8.250 | 8.320 | 4,936 | +0.04(+0.54%) |
Dec 20, 2021 | 7.800 | 8.330 | 7.800 | 8.275 | 6,005 | +0.28(+3.44%) |
Dec 17, 2021 | 7.500 | 8.000 | 6.950 | 8.000 | 8,840 | +0.55(+7.38%) |
Dec 16, 2021 | 7.220 | 7.870 | 7.220 | 7.450 | 7,615 | -0.02(-0.27%) |
Dec 15, 2021 | 7.070 | 7.560 | 7.070 | 7.470 | 2,621 | +0.48(+6.87%) |
Dec 14, 2021 | 6.750 | 7.220 | 6.500 | 6.990 | 25,364 | +0.24(+3.56%) |
Dec 13, 2021 | 7.370 | 7.370 | 6.750 | 6.750 | 26,694 | -0.50(-6.90%) |
Dec 10, 2021 | 7.240 | 7.400 | 7.240 | 7.250 | 1,103 | -0.10(-1.36%) |
Dec 09, 2021 | 7.730 | 7.730 | 7.190 | 7.350 | 22,856 | -0.60(-7.55%) |
Dec 08, 2021 | 8.490 | 8.980 | 7.420 | 7.950 | 55,217 | -0.16(-1.97%) |
Dec 07, 2021 | 8.220 | 8.665 | 8.110 | 8.110 | 8,646 | +0.11(+1.37%) |
Dec 06, 2021 | 8.130 | 8.850 | 8.000 | 8.000 | 24,326 | -0.14(-1.72%) |
Dec 03, 2021 | 8.500 | 8.800 | 8.100 | 8.140 | 4,205 | -0.05(-0.61%) |
Dec 02, 2021 | 8.050 | 8.520 | 8.050 | 8.190 | 9,625 | -0.07(-0.85%) |