Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.150 | 3.200 | 3.040 | 3.150 | 1,218,465 | +0.00(+0.00%) |
Feb 25, 2022 | 3.100 | 3.220 | 3.120 | 3.150 | 1,041,435 | +0.06(+1.94%) |
Feb 24, 2022 | 2.630 | 3.100 | 2.610 | 3.090 | 2,666,160 | +0.28(+9.96%) |
Feb 23, 2022 | 3.020 | 3.020 | 2.800 | 2.810 | 1,419,073 | -0.13(-4.42%) |
Feb 22, 2022 | 2.920 | 3.060 | 2.860 | 2.940 | 2,086,140 | +0.00(+0.00%) |
Feb 18, 2022 | 2.940 | 0 | +0.02(+0.68%) | |||
Feb 17, 2022 | 3.020 | 3.039 | 2.880 | 2.920 | 2,353,826 | -0.16(-5.19%) |
Feb 16, 2022 | 3.170 | 3.290 | 3.050 | 3.080 | 1,257,886 | -0.06(-1.91%) |
Feb 15, 2022 | 2.960 | 3.155 | 2.922 | 3.140 | 1,329,398 | +0.28(+9.79%) |
Feb 14, 2022 | 2.890 | 2.960 | 2.810 | 2.860 | 1,221,665 | -0.05(-1.72%) |
Feb 11, 2022 | 3.100 | 3.110 | 2.870 | 2.910 | 2,393,288 | -0.14(-4.59%) |
Feb 10, 2022 | 3.070 | 3.360 | 3.030 | 3.050 | 7,902,673 | -0.09(-2.87%) |
Feb 09, 2022 | 3.190 | 3.210 | 3.040 | 3.140 | 3,287,871 | -0.02(-0.63%) |
Feb 08, 2022 | 3.050 | 3.190 | 3.000 | 3.160 | 1,929,898 | +0.10(+3.27%) |
Feb 07, 2022 | 3.080 | 3.215 | 3.000 | 3.060 | 1,330,697 | +0.03(+0.99%) |
Feb 04, 2022 | 2.800 | 3.060 | 2.760 | 3.030 | 1,251,887 | +0.26(+9.39%) |
Feb 03, 2022 | 2.870 | 2.730 | 2.770 | 1,413,045 | -0.20(-6.73%) | |
Feb 02, 2022 | 3.190 | 3.225 | 2.940 | 2.970 | 1,580,801 | -0.20(-6.31%) |
Feb 01, 2022 | 3.250 | 3.270 | 3.025 | 3.170 | 1,021,322 | +0.02(+0.63%) |
Jan 31, 2022 | 2.850 | 3.150 | 3.150 | 2,430,474 | +0.32(+11.31%) | |
Jan 28, 2022 | 2.890 | 2.910 | 2.690 | 2.830 | 3,101,769 | -0.04(-1.39%) |
Jan 27, 2022 | 3.020 | 3.115 | 2.840 | 2.870 | 2,851,367 | -0.07(-2.38%) |
Jan 26, 2022 | 3.370 | 3.370 | 2.930 | 2.940 | 1,985,547 | -0.25(-7.84%) |
Jan 25, 2022 | 3.040 | 3.300 | 3.040 | 3.190 | 1,695,268 | +0.08(+2.57%) |
Jan 24, 2022 | 3.070 | 3.160 | 2.900 | 3.110 | 3,062,985 | -0.22(-6.61%) |
Jan 21, 2022 | 3.520 | 3.535 | 3.240 | 3.330 | 2,492,407 | -0.27(-7.50%) |
Jan 20, 2022 | 3.700 | 3.975 | 3.570 | 3.600 | 1,527,534 | -0.05(-1.37%) |
Jan 19, 2022 | 3.640 | 3.800 | 3.570 | 3.650 | 1,444,616 | +0.05(+1.39%) |
Jan 18, 2022 | 3.920 | 3.940 | 3.560 | 3.600 | 1,804,025 | -0.36(-9.09%) |
Jan 14, 2022 | 3.960 | 0 | -0.05(-1.25%) | |||
Jan 13, 2022 | 4.130 | 4.140 | 3.930 | 4.010 | 1,638,335 | -0.11(-2.67%) |
Jan 12, 2022 | 4.330 | 4.370 | 4.000 | 4.120 | 1,655,038 | -0.23(-5.29%) |
Jan 11, 2022 | 4.240 | 4.370 | 4.170 | 4.350 | 1,753,010 | +0.15(+3.57%) |
Jan 10, 2022 | 4.570 | 4.570 | 4.150 | 4.200 | 2,581,104 | -0.44(-9.48%) |
Jan 07, 2022 | 5.050 | 5.050 | 4.540 | 4.640 | 2,936,535 | -0.40(-7.94%) |
Jan 06, 2022 | 5.510 | 5.510 | 5.010 | 5.040 | 1,663,277 | -0.39(-7.18%) |
Jan 05, 2022 | 5.920 | 5.985 | 5.350 | 5.430 | 2,116,112 | -0.56(-9.35%) |
Jan 04, 2022 | 6.240 | 6.240 | 5.870 | 5.990 | 1,622,650 | -0.18(-2.92%) |
Jan 03, 2022 | 6.000 | 6.350 | 5.892 | 6.170 | 2,224,342 | +0.13(+2.15%) |
Dec 31, 2021 | 6.020 | 6.160 | 5.970 | 6.040 | 1,546,970 | +0.04(+0.67%) |
Dec 30, 2021 | 6.380 | 6.520 | 5.921 | 6.000 | 7,399,528 | -0.46(-7.12%) |
Dec 29, 2021 | 6.610 | 6.710 | 6.410 | 6.460 | 1,670,015 | -0.20(-3.00%) |
Dec 28, 2021 | 6.600 | 6.700 | 6.500 | 6.660 | 1,376,556 | +0.01(+0.15%) |
Dec 27, 2021 | 6.790 | 7.015 | 6.610 | 6.650 | 1,560,912 | -0.21(-3.06%) |
Dec 23, 2021 | 6.140 | 7.175 | 6.130 | 6.860 | 3,726,325 | +0.87(+14.52%) |
Dec 22, 2021 | 6.370 | 6.370 | 5.960 | 5.990 | 1,932,771 | -0.39(-6.11%) |
Dec 21, 2021 | 6.700 | 6.710 | 6.330 | 6.380 | 1,897,065 | -0.19(-2.89%) |
Dec 20, 2021 | 6.430 | 6.720 | 6.290 | 6.570 | 2,556,791 | -0.07(-1.05%) |
Dec 17, 2021 | 7.120 | 7.171 | 6.610 | 6.640 | 7,922,023 | -0.55(-7.65%) |
Dec 16, 2021 | 7.330 | 7.810 | 7.130 | 7.190 | 1,994,007 | -0.09(-1.24%) |
Dec 15, 2021 | 6.960 | 7.380 | 6.793 | 7.280 | 2,087,898 | +0.32(+4.60%) |
Dec 14, 2021 | 6.920 | 7.480 | 6.885 | 6.960 | 1,780,252 | -0.20(-2.79%) |
Dec 13, 2021 | 7.390 | 7.700 | 7.049 | 7.160 | 1,718,217 | -0.15(-2.05%) |
Dec 10, 2021 | 7.100 | 7.600 | 7.070 | 7.310 | 2,184,494 | +0.28(+3.98%) |
Dec 09, 2021 | 7.080 | 7.400 | 6.900 | 7.030 | 2,279,377 | -0.16(-2.23%) |
Dec 08, 2021 | 6.500 | 7.270 | 6.480 | 7.190 | 2,977,078 | +0.69(+10.62%) |
Dec 07, 2021 | 6.490 | 6.680 | 6.400 | 6.500 | 1,398,356 | +0.06(+0.93%) |
Dec 06, 2021 | 6.210 | 6.550 | 6.000 | 6.440 | 1,772,013 | +0.26(+4.21%) |
Dec 03, 2021 | 6.680 | 6.700 | 5.920 | 6.180 | 2,150,787 | -0.44(-6.65%) |
Dec 02, 2021 | 6.320 | 6.720 | 6.100 | 6.620 | 3,026,220 | +0.54(+8.88%) |