Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.150 | 3.455 | 3.140 | 3.350 | 1,949,731 | +0.15(+4.69%) |
Feb 25, 2022 | 3.190 | 3.290 | 3.075 | 3.200 | 1,456,822 | +0.03(+0.95%) |
Feb 24, 2022 | 2.830 | 3.170 | 2.780 | 3.170 | 1,933,459 | +0.24(+8.19%) |
Feb 23, 2022 | 3.210 | 3.210 | 2.930 | 2.930 | 1,307,010 | -0.25(-7.86%) |
Feb 22, 2022 | 3.170 | 3.310 | 3.160 | 3.180 | 1,093,427 | -0.06(-1.85%) |
Feb 18, 2022 | 3.240 | 0 | -0.04(-1.22%) | |||
Feb 17, 2022 | 3.500 | 3.515 | 3.250 | 3.280 | 1,175,119 | -0.26(-7.34%) |
Feb 16, 2022 | 3.520 | 3.610 | 3.380 | 3.540 | 1,702,658 | -0.01(-0.28%) |
Feb 15, 2022 | 3.370 | 3.550 | 3.350 | 3.550 | 1,790,935 | +0.21(+6.29%) |
Feb 14, 2022 | 3.480 | 3.480 | 3.300 | 3.340 | 1,265,848 | -0.11(-3.19%) |
Feb 11, 2022 | 3.500 | 3.590 | 3.380 | 3.450 | 785,808 | -0.05(-1.43%) |
Feb 10, 2022 | 3.420 | 3.755 | 3.400 | 3.500 | 2,247,282 | -0.03(-0.85%) |
Feb 09, 2022 | 3.320 | 3.580 | 3.310 | 3.530 | 1,780,780 | +0.25(+7.62%) |
Feb 08, 2022 | 3.340 | 3.340 | 3.180 | 3.280 | 1,132,763 | -0.08(-2.38%) |
Feb 07, 2022 | 3.070 | 3.370 | 3.070 | 3.360 | 1,628,239 | +0.26(+8.39%) |
Feb 04, 2022 | 2.990 | 3.145 | 2.960 | 3.100 | 1,495,995 | +0.13(+4.38%) |
Feb 03, 2022 | 3.000 | 2.965 | 2.970 | 1,283,852 | -0.04(-1.33%) | |
Feb 02, 2022 | 3.180 | 3.260 | 2.995 | 3.010 | 2,098,762 | -0.21(-6.52%) |
Feb 01, 2022 | 3.170 | 3.345 | 3.100 | 3.220 | 2,872,211 | +0.03(+0.94%) |
Jan 31, 2022 | 3.070 | 3.190 | 2,619,124 | +0.10(+3.24%) | ||
Jan 28, 2022 | 3.050 | 3.117 | 2.920 | 3.090 | 1,564,272 | +0.02(+0.65%) |
Jan 27, 2022 | 3.180 | 3.230 | 3.050 | 3.070 | 1,860,895 | -0.04(-1.29%) |
Jan 26, 2022 | 3.290 | 3.370 | 3.080 | 3.110 | 1,605,961 | -0.11(-3.42%) |
Jan 25, 2022 | 3.220 | 3.280 | 3.085 | 3.220 | 2,088,762 | -0.05(-1.53%) |
Jan 24, 2022 | 3.040 | 3.290 | 2.950 | 3.270 | 2,042,490 | +0.20(+6.51%) |
Jan 21, 2022 | 3.120 | 3.250 | 3.060 | 3.070 | 2,199,641 | -0.08(-2.54%) |
Jan 20, 2022 | 3.360 | 3.430 | 3.140 | 3.150 | 1,679,258 | -0.18(-5.41%) |
Jan 19, 2022 | 3.210 | 3.480 | 3.175 | 3.330 | 1,410,912 | +0.12(+3.74%) |
Jan 18, 2022 | 3.690 | 3.690 | 3.200 | 3.210 | 1,594,161 | -0.44(-12.05%) |
Jan 14, 2022 | 3.650 | 0 | +0.22(+6.41%) | |||
Jan 13, 2022 | 3.540 | 3.580 | 3.410 | 3.430 | 1,746,416 | -0.09(-2.56%) |
Jan 12, 2022 | 3.760 | 3.760 | 3.515 | 3.520 | 1,959,351 | -0.23(-6.13%) |
Jan 11, 2022 | 3.500 | 4.010 | 3.500 | 3.750 | 3,045,520 | +0.26(+7.45%) |
Jan 10, 2022 | 3.460 | 3.580 | 3.370 | 3.490 | 3,575,439 | +0.00(+0.00%) |
Jan 07, 2022 | 3.640 | 3.680 | 3.410 | 3.490 | 3,280,917 | -0.00(-0.14%) |
Jan 06, 2022 | 4.720 | 4.800 | 3.175 | 3.495 | 9,716,588 | -1.33(-27.64%) |
Jan 05, 2022 | 5.100 | 5.270 | 4.810 | 4.830 | 1,237,577 | -0.29(-5.66%) |
Jan 04, 2022 | 5.140 | 5.170 | 4.940 | 5.120 | 1,255,430 | -0.01(-0.19%) |
Jan 03, 2022 | 4.850 | 5.130 | 4.710 | 5.130 | 1,059,161 | +0.37(+7.77%) |
Dec 31, 2021 | 4.760 | 4.920 | 4.750 | 4.760 | 751,364 | -0.01(-0.21%) |
Dec 30, 2021 | 4.800 | 4.960 | 4.730 | 4.770 | 1,075,501 | -0.05(-1.04%) |
Dec 29, 2021 | 4.890 | 4.930 | 4.780 | 4.820 | 607,696 | -0.06(-1.23%) |
Dec 28, 2021 | 4.980 | 5.210 | 4.870 | 4.880 | 1,055,898 | -0.12(-2.40%) |
Dec 27, 2021 | 5.150 | 5.220 | 5.000 | 5.000 | 946,824 | -0.18(-3.47%) |
Dec 23, 2021 | 5.090 | 5.230 | 4.950 | 5.180 | 1,082,149 | +0.17(+3.39%) |
Dec 22, 2021 | 4.860 | 5.110 | 4.790 | 5.010 | 901,854 | +0.13(+2.66%) |
Dec 21, 2021 | 4.930 | 4.985 | 4.840 | 4.880 | 724,828 | +0.01(+0.21%) |
Dec 20, 2021 | 4.770 | 4.960 | 4.635 | 4.870 | 1,605,376 | +0.08(+1.67%) |
Dec 17, 2021 | 4.470 | 4.960 | 4.415 | 4.790 | 3,609,388 | +0.32(+7.16%) |
Dec 16, 2021 | 4.690 | 4.739 | 4.440 | 4.470 | 1,438,759 | -0.21(-4.49%) |
Dec 15, 2021 | 4.490 | 4.700 | 4.314 | 4.680 | 1,808,088 | +0.23(+5.17%) |
Dec 14, 2021 | 4.450 | 4.610 | 4.405 | 4.450 | 1,419,762 | -0.19(-4.09%) |
Dec 13, 2021 | 4.610 | 4.800 | 4.565 | 4.640 | 905,734 | +0.04(+0.87%) |
Dec 10, 2021 | 4.790 | 4.900 | 4.570 | 4.600 | 900,590 | -0.14(-2.95%) |
Dec 09, 2021 | 4.920 | 5.000 | 4.730 | 4.740 | 1,276,732 | -0.24(-4.82%) |
Dec 08, 2021 | 4.900 | 5.010 | 4.790 | 4.980 | 1,251,631 | +0.09(+1.84%) |
Dec 07, 2021 | 4.760 | 5.000 | 4.740 | 4.890 | 2,062,863 | +0.18(+3.82%) |
Dec 06, 2021 | 4.550 | 4.780 | 4.440 | 4.710 | 1,251,986 | +0.22(+4.90%) |
Dec 03, 2021 | 4.770 | 4.835 | 4.460 | 4.490 | 2,378,744 | -0.28(-5.87%) |
Dec 02, 2021 | 4.720 | 4.845 | 4.625 | 4.770 | 1,208,627 | +0.07(+1.49%) |