Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.920 | 3.080 | 2.870 | 2.990 | 6,763,505 | +0.02(+0.67%) |
Feb 25, 2022 | 2.920 | 3.020 | 2.900 | 2.970 | 8,533,529 | +0.12(+4.21%) |
Feb 24, 2022 | 2.310 | 2.880 | 2.270 | 2.850 | 12,131,622 | +0.03(+1.06%) |
Feb 23, 2022 | 3.190 | 3.220 | 2.780 | 2.820 | 12,923,930 | -0.46(-14.02%) |
Feb 22, 2022 | 3.590 | 3.620 | 3.140 | 3.280 | 46,985,420 | +0.10(+3.14%) |
Feb 18, 2022 | 3.180 | 0 | -0.10(-3.05%) | |||
Feb 17, 2022 | 3.450 | 3.520 | 3.260 | 3.280 | 11,134,325 | -0.23(-6.55%) |
Feb 16, 2022 | 3.600 | 3.689 | 3.400 | 3.510 | 13,416,065 | -0.07(-1.96%) |
Feb 15, 2022 | 3.600 | 3.790 | 3.460 | 3.580 | 13,205,565 | +0.06(+1.70%) |
Feb 14, 2022 | 3.360 | 3.670 | 3.290 | 3.520 | 16,030,736 | +0.18(+5.39%) |
Feb 11, 2022 | 3.520 | 3.730 | 3.200 | 3.340 | 17,129,440 | -0.20(-5.65%) |
Feb 10, 2022 | 3.330 | 3.870 | 3.320 | 3.540 | 26,042,618 | +0.01(+0.28%) |
Feb 09, 2022 | 3.550 | 3.625 | 3.280 | 3.530 | 33,574,628 | +0.09(+2.62%) |
Feb 08, 2022 | 2.850 | 3.450 | 2.800 | 3.440 | 33,975,300 | +0.48(+16.22%) |
Feb 07, 2022 | 3.020 | 3.430 | 2.840 | 2.960 | 126,621,160 | +0.42(+16.54%) |
Feb 04, 2022 | 2.460 | 2.610 | 2.430 | 2.540 | 12,157,437 | +0.11(+4.53%) |
Feb 03, 2022 | 2.160 | 2.595 | 2.430 | 17,877,558 | +0.18(+8.00%) | |
Feb 02, 2022 | 2.320 | 2.340 | 2.170 | 2.250 | 6,966,827 | -0.11(-4.66%) |
Feb 01, 2022 | 2.240 | 2.400 | 2.176 | 2.360 | 16,568,458 | +0.13(+5.83%) |
Jan 31, 2022 | 2.090 | 2.230 | 7,787,941 | +0.14(+6.70%) | ||
Jan 28, 2022 | 2.100 | 2.130 | 1.930 | 2.090 | 9,326,778 | -0.01(-0.48%) |
Jan 27, 2022 | 2.310 | 2.320 | 2.070 | 2.100 | 8,255,034 | -0.16(-7.08%) |
Jan 26, 2022 | 2.320 | 2.480 | 2.230 | 2.260 | 10,316,919 | -0.01(-0.44%) |
Jan 25, 2022 | 2.260 | 2.370 | 2.215 | 2.270 | 10,506,428 | -0.08(-3.40%) |
Jan 24, 2022 | 2.210 | 2.350 | 2.110 | 2.350 | 11,966,832 | -0.03(-1.26%) |
Jan 21, 2022 | 2.720 | 2.750 | 2.360 | 2.380 | 17,809,268 | -0.35(-12.82%) |
Jan 20, 2022 | 2.870 | 3.020 | 2.720 | 2.730 | 17,119,616 | -0.10(-3.53%) |
Jan 19, 2022 | 3.210 | 3.230 | 2.800 | 2.830 | 26,001,092 | -0.42(-12.92%) |
Jan 18, 2022 | 2.890 | 3.370 | 2.830 | 3.250 | 63,784,468 | +0.36(+12.46%) |
Jan 14, 2022 | 2.890 | 0 | +0.10(+3.58%) | |||
Jan 13, 2022 | 3.050 | 3.110 | 2.770 | 2.790 | 26,863,220 | -0.35(-11.15%) |
Jan 12, 2022 | 2.810 | 3.150 | 2.760 | 3.140 | 47,888,400 | +0.31(+10.95%) |
Jan 11, 2022 | 2.640 | 2.960 | 2.560 | 2.830 | 48,373,424 | +0.16(+5.99%) |
Jan 10, 2022 | 2.620 | 2.826 | 2.500 | 2.670 | 26,136,038 | +0.01(+0.38%) |
Jan 07, 2022 | 2.860 | 2.980 | 2.650 | 2.660 | 18,223,878 | -0.41(-13.36%) |
Jan 06, 2022 | 2.600 | 3.180 | 2.410 | 3.070 | 32,807,864 | +0.51(+19.92%) |
Jan 05, 2022 | 2.720 | 2.770 | 2.500 | 2.560 | 4,173,497 | -0.22(-7.91%) |
Jan 04, 2022 | 2.750 | 2.830 | 2.700 | 2.780 | 3,123,646 | -0.02(-0.71%) |
Jan 03, 2022 | 2.650 | 2.800 | 2.620 | 2.800 | 5,318,526 | +0.17(+6.46%) |
Dec 31, 2021 | 2.720 | 2.820 | 2.620 | 2.630 | 6,001,573 | -0.11(-4.01%) |
Dec 30, 2021 | 2.650 | 2.850 | 2.600 | 2.740 | 5,924,031 | +0.06(+2.24%) |
Dec 29, 2021 | 2.770 | 2.790 | 2.610 | 2.680 | 5,128,539 | -0.12(-4.29%) |
Dec 28, 2021 | 2.870 | 2.910 | 2.785 | 2.800 | 4,799,117 | -0.08(-2.78%) |
Dec 27, 2021 | 3.050 | 3.120 | 2.880 | 2.880 | 6,686,078 | -0.18(-5.88%) |
Dec 23, 2021 | 3.010 | 3.100 | 2.960 | 3.060 | 6,408,401 | +0.02(+0.66%) |
Dec 22, 2021 | 3.030 | 3.130 | 2.980 | 3.040 | 7,335,174 | -0.03(-0.98%) |
Dec 21, 2021 | 2.950 | 3.070 | 2.885 | 3.070 | 5,728,442 | +0.16(+5.50%) |
Dec 20, 2021 | 2.970 | 3.050 | 2.850 | 2.910 | 7,429,258 | -0.15(-4.90%) |
Dec 17, 2021 | 2.990 | 3.170 | 2.920 | 3.060 | 6,580,986 | +0.02(+0.66%) |
Dec 16, 2021 | 3.080 | 3.145 | 2.960 | 3.040 | 6,188,215 | -0.06(-1.94%) |
Dec 15, 2021 | 3.070 | 3.110 | 2.860 | 3.100 | 9,507,953 | +0.06(+1.97%) |
Dec 14, 2021 | 3.000 | 3.145 | 3.000 | 3.040 | 6,776,370 | -0.06(-1.94%) |
Dec 13, 2021 | 3.350 | 3.360 | 3.050 | 3.100 | 8,179,763 | -0.29(-8.55%) |
Dec 10, 2021 | 3.370 | 3.455 | 3.280 | 3.390 | 10,481,724 | +0.04(+1.19%) |
Dec 09, 2021 | 3.700 | 3.780 | 3.280 | 3.350 | 25,837,184 | -0.56(-14.32%) |
Dec 08, 2021 | 3.130 | 3.940 | 3.080 | 3.910 | 54,354,964 | +0.68(+21.05%) |
Dec 07, 2021 | 3.060 | 3.280 | 3.010 | 3.230 | 18,434,540 | +0.24(+8.03%) |
Dec 06, 2021 | 3.110 | 3.150 | 2.890 | 2.990 | 12,531,077 | -0.04(-1.32%) |
Dec 03, 2021 | 3.300 | 3.300 | 2.910 | 3.030 | 17,226,168 | -0.47(-13.43%) |
Dec 02, 2021 | 3.710 | 3.760 | 3.360 | 3.500 | 107,677,800 | +0.18(+5.42%) |