Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.890 | 2.913 | 2.770 | 2.850 | 57,378 | -0.03(-1.04%) |
Feb 25, 2022 | 2.900 | 2.940 | 2.870 | 2.880 | 36,772 | -0.02(-0.69%) |
Feb 24, 2022 | 2.560 | 2.900 | 2.560 | 2.900 | 118,663 | +0.10(+3.57%) |
Feb 23, 2022 | 3.000 | 3.040 | 2.730 | 2.800 | 86,560 | -0.15(-5.08%) |
Feb 22, 2022 | 3.000 | 3.060 | 2.911 | 2.950 | 125,450 | -0.12(-3.91%) |
Feb 18, 2022 | 3.070 | 0 | -0.03(-0.97%) | |||
Feb 17, 2022 | 3.180 | 3.250 | 3.100 | 3.100 | 150,868 | -0.28(-8.28%) |
Feb 16, 2022 | 3.340 | 3.490 | 3.180 | 3.380 | 263,474 | +0.17(+5.30%) |
Feb 15, 2022 | 3.270 | 3.270 | 3.150 | 3.210 | 63,425 | -0.01(-0.31%) |
Feb 14, 2022 | 3.060 | 3.240 | 3.060 | 3.220 | 92,869 | +0.10(+3.21%) |
Feb 11, 2022 | 3.240 | 3.280 | 3.090 | 3.120 | 153,793 | -0.12(-3.70%) |
Feb 10, 2022 | 3.080 | 3.290 | 3.040 | 3.240 | 296,077 | +0.16(+5.19%) |
Feb 09, 2022 | 3.000 | 3.090 | 3.000 | 3.080 | 126,735 | +0.04(+1.32%) |
Feb 08, 2022 | 3.050 | 3.200 | 3.000 | 3.040 | 134,861 | -0.04(-1.30%) |
Feb 07, 2022 | 3.250 | 3.250 | 3.050 | 3.080 | 240,174 | -0.05(-1.60%) |
Feb 04, 2022 | 3.120 | 3.240 | 2.920 | 3.130 | 162,946 | +0.02(+0.64%) |
Feb 03, 2022 | 3.180 | 3.100 | 3.110 | 146,852 | -0.17(-5.18%) | |
Feb 02, 2022 | 3.310 | 3.566 | 3.170 | 3.280 | 263,427 | +0.04(+1.23%) |
Feb 01, 2022 | 3.280 | 3.350 | 3.210 | 3.240 | 91,615 | -0.04(-1.22%) |
Jan 31, 2022 | 3.050 | 3.280 | 234,464 | +0.19(+6.15%) | ||
Jan 28, 2022 | 3.200 | 3.200 | 3.020 | 3.090 | 240,245 | -0.15(-4.63%) |
Jan 27, 2022 | 3.450 | 3.490 | 3.150 | 3.240 | 237,794 | -0.23(-6.63%) |
Jan 26, 2022 | 3.630 | 3.690 | 3.430 | 3.470 | 162,864 | -0.16(-4.41%) |
Jan 25, 2022 | 3.550 | 3.710 | 3.520 | 3.630 | 158,111 | -0.02(-0.55%) |
Jan 24, 2022 | 3.720 | 3.756 | 3.480 | 3.650 | 381,379 | -0.22(-5.68%) |
Jan 21, 2022 | 3.720 | 3.972 | 3.630 | 3.870 | 493,660 | +0.05(+1.31%) |
Jan 20, 2022 | 3.690 | 3.880 | 3.690 | 3.820 | 450,698 | +0.13(+3.52%) |
Jan 19, 2022 | 3.870 | 4.100 | 3.670 | 3.690 | 365,259 | -0.21(-5.38%) |
Jan 18, 2022 | 4.280 | 4.290 | 3.850 | 3.900 | 638,921 | -0.38(-8.88%) |
Jan 14, 2022 | 4.280 | 0 | -0.11(-2.51%) | |||
Jan 13, 2022 | 4.950 | 5.070 | 4.360 | 4.390 | 1,213,492 | -0.58(-11.67%) |
Jan 12, 2022 | 4.670 | 5.580 | 4.671 | 4.970 | 3,259,402 | +0.43(+9.47%) |
Jan 11, 2022 | 4.510 | 4.837 | 4.430 | 4.540 | 916,767 | +0.15(+3.42%) |
Jan 10, 2022 | 4.790 | 4.900 | 4.310 | 4.390 | 1,473,972 | -0.51(-10.41%) |
Jan 07, 2022 | 4.820 | 6.160 | 4.650 | 4.900 | 4,661,977 | -0.21(-4.11%) |
Jan 06, 2022 | 6.040 | 6.070 | 5.050 | 5.110 | 2,402,833 | -0.96(-15.82%) |
Jan 05, 2022 | 7.010 | 7.005 | 5.810 | 6.070 | 2,802,379 | -0.86(-12.41%) |
Jan 04, 2022 | 8.020 | 8.840 | 6.710 | 6.930 | 4,893,304 | -1.86(-21.16%) |
Jan 03, 2022 | 20.44 | 25.78 | 8.071 | 8.790 | 29,123,356 | -12.76(-59.21%) |
Dec 31, 2021 | 18.25 | 21.75 | 17.84 | 21.55 | 879,504 | +2.27(+11.77%) |
Dec 30, 2021 | 16.44 | 19.89 | 16.44 | 19.28 | 1,186,707 | +2.68(+16.14%) |
Dec 29, 2021 | 18.39 | 18.78 | 15.99 | 16.60 | 907,833 | -2.20(-11.70%) |
Dec 28, 2021 | 17.46 | 19.18 | 16.82 | 18.80 | 803,248 | +0.69(+3.81%) |
Dec 27, 2021 | 18.20 | 18.92 | 16.02 | 18.11 | 582,961 | -0.29(-1.58%) |
Dec 23, 2021 | 19.35 | 19.84 | 17.70 | 18.40 | 690,983 | -1.44(-7.26%) |
Dec 22, 2021 | 20.14 | 20.85 | 12.31 | 19.84 | 3,286,256 | -0.42(-2.07%) |
Dec 21, 2021 | 20.75 | 20.88 | 19.22 | 20.26 | 385,675 | -0.64(-3.06%) |
Dec 20, 2021 | 18.50 | 22.30 | 17.80 | 20.90 | 985,169 | +1.10(+5.56%) |
Dec 17, 2021 | 18.65 | 19.89 | 18.01 | 19.80 | 227,572 | +0.70(+3.66%) |
Dec 16, 2021 | 17.50 | 21.00 | 17.36 | 19.10 | 591,079 | +1.43(+8.09%) |
Dec 15, 2021 | 17.37 | 17.68 | 16.60 | 17.67 | 284,553 | +0.17(+0.97%) |
Dec 14, 2021 | 16.39 | 17.89 | 15.90 | 17.50 | 186,456 | +0.78(+4.67%) |
Dec 13, 2021 | 16.43 | 16.85 | 14.43 | 16.72 | 301,979 | +1.82(+12.21%) |
Dec 10, 2021 | 16.90 | 18.18 | 13.20 | 14.90 | 3,383,132 | -1.87(-11.15%) |
Dec 09, 2021 | 16.82 | 18.19 | 16.00 | 16.77 | 458,142 | -0.07(-0.42%) |
Dec 08, 2021 | 15.00 | 17.75 | 15.00 | 16.84 | 489,087 | +1.91(+12.79%) |
Dec 07, 2021 | 14.56 | 15.42 | 14.41 | 14.93 | 197,451 | -0.16(-1.06%) |
Dec 06, 2021 | 13.45 | 15.30 | 13.30 | 15.09 | 478,112 | +1.45(+10.63%) |
Dec 03, 2021 | 12.55 | 14.20 | 12.50 | 13.64 | 339,985 | +0.28(+2.10%) |
Dec 02, 2021 | 10.52 | 13.35 | 10.52 | 13.36 | 401,553 | +2.72(+25.56%) |