Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.770 | 2.880 | 2.656 | 2.790 | 213,332 | +0.01(+0.36%) |
Feb 25, 2022 | 2.590 | 2.867 | 2.665 | 2.780 | 566,439 | +0.30(+12.10%) |
Feb 24, 2022 | 2.080 | 2.490 | 2.020 | 2.480 | 274,074 | +0.20(+8.77%) |
Feb 23, 2022 | 2.330 | 2.400 | 2.260 | 2.280 | 213,508 | -0.01(-0.44%) |
Feb 22, 2022 | 2.440 | 2.440 | 2.240 | 2.290 | 465,400 | -0.15(-6.15%) |
Feb 18, 2022 | 2.440 | 0 | -0.18(-6.87%) | |||
Feb 17, 2022 | 2.630 | 2.695 | 2.575 | 2.620 | 221,058 | -0.04(-1.50%) |
Feb 16, 2022 | 2.600 | 2.690 | 2.580 | 2.660 | 287,402 | +0.04(+1.53%) |
Feb 15, 2022 | 2.550 | 2.650 | 2.510 | 2.620 | 166,825 | +0.14(+5.65%) |
Feb 14, 2022 | 2.490 | 2.600 | 2.465 | 2.480 | 211,360 | -0.05(-1.98%) |
Feb 11, 2022 | 2.640 | 2.670 | 2.480 | 2.530 | 199,621 | -0.11(-4.17%) |
Feb 10, 2022 | 2.670 | 2.780 | 2.600 | 2.640 | 195,027 | -0.09(-3.30%) |
Feb 09, 2022 | 2.610 | 2.765 | 2.600 | 2.730 | 271,407 | +0.16(+6.23%) |
Feb 08, 2022 | 2.630 | 2.630 | 2.520 | 2.570 | 109,574 | -0.03(-1.15%) |
Feb 07, 2022 | 2.630 | 2.640 | 2.520 | 2.600 | 119,394 | +0.01(+0.39%) |
Feb 04, 2022 | 2.530 | 2.600 | 2.480 | 2.590 | 165,652 | +0.06(+2.37%) |
Feb 03, 2022 | 2.660 | 2.530 | 2.530 | 286,877 | -0.12(-4.53%) | |
Feb 02, 2022 | 2.860 | 2.860 | 2.630 | 2.650 | 250,710 | -0.19(-6.69%) |
Feb 01, 2022 | 2.770 | 2.880 | 2.670 | 2.840 | 306,662 | +0.12(+4.41%) |
Jan 31, 2022 | 2.550 | 2.720 | 259,796 | +0.18(+7.09%) | ||
Jan 28, 2022 | 2.600 | 2.641 | 2.480 | 2.540 | 427,252 | -0.03(-1.17%) |
Jan 27, 2022 | 2.770 | 2.809 | 2.530 | 2.570 | 553,751 | -0.13(-4.81%) |
Jan 26, 2022 | 2.970 | 2.975 | 2.690 | 2.700 | 620,894 | -0.23(-7.85%) |
Jan 25, 2022 | 2.840 | 3.019 | 2.840 | 2.930 | 308,445 | +0.03(+1.03%) |
Jan 24, 2022 | 2.890 | 2.920 | 2.595 | 2.900 | 842,517 | -0.05(-1.69%) |
Jan 21, 2022 | 3.220 | 3.240 | 2.895 | 2.950 | 1,127,659 | -0.35(-10.61%) |
Jan 20, 2022 | 3.450 | 3.540 | 3.300 | 3.300 | 592,354 | -0.15(-4.35%) |
Jan 19, 2022 | 3.550 | 3.590 | 3.440 | 3.450 | 350,630 | -0.11(-3.09%) |
Jan 18, 2022 | 3.650 | 3.650 | 3.520 | 3.560 | 564,216 | -0.13(-3.52%) |
Jan 14, 2022 | 3.690 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 3.900 | 3.900 | 3.660 | 3.670 | 394,747 | -0.23(-5.90%) |
Jan 12, 2022 | 3.950 | 3.990 | 3.880 | 3.900 | 185,953 | -0.05(-1.27%) |
Jan 11, 2022 | 3.810 | 4.090 | 3.800 | 3.950 | 556,255 | +0.10(+2.60%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.700 | 3.850 | 453,819 | -0.01(-0.26%) |
Jan 07, 2022 | 3.900 | 3.930 | 3.830 | 3.860 | 233,203 | -0.02(-0.52%) |
Jan 06, 2022 | 3.920 | 3.940 | 3.740 | 3.880 | 644,989 | -0.04(-0.89%) |
Jan 05, 2022 | 4.060 | 4.240 | 3.900 | 3.915 | 600,186 | -0.17(-4.28%) |
Jan 04, 2022 | 4.280 | 4.280 | 4.045 | 4.090 | 824,990 | -0.17(-3.99%) |
Jan 03, 2022 | 3.950 | 4.290 | 3.810 | 4.260 | 905,710 | +0.37(+9.51%) |
Dec 31, 2021 | 3.951 | 4.080 | 3.870 | 3.890 | 662,315 | -0.05(-1.27%) |
Dec 30, 2021 | 3.860 | 4.020 | 3.860 | 3.940 | 453,878 | +0.10(+2.60%) |
Dec 29, 2021 | 3.930 | 3.940 | 3.790 | 3.840 | 542,358 | -0.08(-2.04%) |
Dec 28, 2021 | 3.950 | 4.080 | 3.890 | 3.920 | 700,076 | -0.04(-1.01%) |
Dec 27, 2021 | 3.970 | 4.180 | 3.910 | 3.960 | 836,027 | -0.07(-1.74%) |
Dec 23, 2021 | 4.090 | 4.120 | 3.830 | 4.030 | 1,912,351 | -0.07(-1.71%) |
Dec 22, 2021 | 4.400 | 4.400 | 4.050 | 4.100 | 1,835,412 | -0.30(-6.82%) |
Dec 21, 2021 | 4.310 | 4.680 | 4.040 | 4.400 | 4,525,865 | -1.82(-29.26%) |
Dec 20, 2021 | 5.870 | 6.250 | 5.610 | 6.220 | 2,138,440 | +0.52(+9.12%) |
Dec 17, 2021 | 5.530 | 5.780 | 5.350 | 5.700 | 1,156,704 | +0.21(+3.83%) |
Dec 16, 2021 | 5.370 | 5.860 | 5.320 | 5.490 | 1,311,257 | +0.24(+4.57%) |
Dec 15, 2021 | 5.010 | 5.260 | 4.850 | 5.250 | 778,014 | +0.20(+3.96%) |
Dec 14, 2021 | 5.030 | 5.211 | 4.990 | 5.050 | 407,432 | +0.04(+0.80%) |
Dec 13, 2021 | 5.070 | 5.140 | 4.950 | 5.010 | 594,580 | +0.00(+0.00%) |
Dec 10, 2021 | 5.200 | 5.294 | 4.980 | 5.010 | 416,380 | -0.18(-3.47%) |
Dec 09, 2021 | 5.420 | 5.485 | 5.120 | 5.190 | 502,069 | -0.26(-4.77%) |
Dec 08, 2021 | 5.270 | 5.570 | 5.110 | 5.450 | 497,296 | +0.22(+4.21%) |
Dec 07, 2021 | 4.960 | 5.360 | 4.930 | 5.230 | 555,336 | +0.43(+8.96%) |
Dec 06, 2021 | 4.740 | 4.924 | 4.560 | 4.800 | 823,060 | -0.04(-0.83%) |
Dec 03, 2021 | 5.400 | 5.471 | 4.750 | 4.840 | 1,155,583 | -0.54(-10.04%) |
Dec 02, 2021 | 5.680 | 5.800 | 5.340 | 5.380 | 795,680 | -0.31(-5.45%) |