Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.910 | 3.140 | 2.781 | 3.070 | 54,577 | +0.17(+5.86%) |
Feb 25, 2022 | 3.120 | 3.090 | 2.790 | 2.900 | 33,686 | -0.03(-1.02%) |
Feb 24, 2022 | 2.840 | 2.990 | 2.700 | 2.930 | 44,589 | -0.02(-0.68%) |
Feb 23, 2022 | 3.000 | 3.050 | 2.950 | 2.950 | 98,856 | -0.25(-7.81%) |
Feb 22, 2022 | 3.290 | 3.290 | 3.050 | 3.200 | 51,235 | -0.09(-2.74%) |
Feb 18, 2022 | 3.290 | 0 | -0.30(-8.36%) | |||
Feb 17, 2022 | 3.510 | 3.626 | 3.380 | 3.590 | 38,153 | -0.05(-1.37%) |
Feb 16, 2022 | 3.740 | 3.850 | 3.350 | 3.640 | 31,203 | -0.01(-0.27%) |
Feb 15, 2022 | 3.790 | 3.920 | 3.630 | 3.650 | 58,985 | -0.14(-3.69%) |
Feb 14, 2022 | 4.000 | 4.000 | 3.750 | 3.790 | 36,019 | -0.22(-5.49%) |
Feb 11, 2022 | 4.240 | 4.240 | 3.620 | 4.010 | 124,724 | -0.27(-6.31%) |
Feb 10, 2022 | 4.200 | 4.320 | 3.945 | 4.280 | 26,942 | +0.16(+3.88%) |
Feb 09, 2022 | 4.230 | 4.360 | 3.930 | 4.120 | 51,397 | +0.01(+0.24%) |
Feb 08, 2022 | 4.160 | 4.180 | 3.820 | 4.110 | 54,031 | -0.03(-0.72%) |
Feb 07, 2022 | 4.440 | 4.440 | 4.000 | 4.140 | 50,635 | -0.27(-6.12%) |
Feb 04, 2022 | 4.530 | 4.530 | 4.210 | 4.410 | 33,360 | -0.07(-1.56%) |
Feb 03, 2022 | 4.250 | 4.489 | 4.480 | 28,286 | +0.15(+3.46%) | |
Feb 02, 2022 | 4.690 | 4.690 | 4.040 | 4.330 | 35,851 | -0.19(-4.20%) |
Feb 01, 2022 | 4.600 | 4.790 | 4.300 | 4.520 | 98,109 | +0.12(+2.73%) |
Jan 31, 2022 | 3.440 | 4.490 | 4.400 | 88,267 | +0.93(+26.80%) | |
Jan 28, 2022 | 3.560 | 3.705 | 3.430 | 3.470 | 22,362 | -0.13(-3.61%) |
Jan 27, 2022 | 4.130 | 4.318 | 3.560 | 3.600 | 35,721 | -0.46(-11.33%) |
Jan 26, 2022 | 3.710 | 4.110 | 3.583 | 4.060 | 69,481 | +0.36(+9.73%) |
Jan 25, 2022 | 3.480 | 3.794 | 3.020 | 3.700 | 94,393 | +0.16(+4.52%) |
Jan 24, 2022 | 3.400 | 3.630 | 3.180 | 3.540 | 358,151 | +0.04(+1.14%) |
Jan 21, 2022 | 4.070 | 4.130 | 3.500 | 3.500 | 147,018 | -0.64(-15.46%) |
Jan 20, 2022 | 5.030 | 5.245 | 3.990 | 4.140 | 193,652 | -0.93(-18.34%) |
Jan 19, 2022 | 5.490 | 5.706 | 4.912 | 5.070 | 71,726 | -0.42(-7.65%) |
Jan 18, 2022 | 6.470 | 6.470 | 5.200 | 5.490 | 166,265 | -0.76(-12.16%) |
Jan 14, 2022 | 6.250 | 0 | -0.22(-3.40%) | |||
Jan 13, 2022 | 6.260 | 6.700 | 6.260 | 6.470 | 31,630 | +0.21(+3.35%) |
Jan 12, 2022 | 7.000 | 7.160 | 5.870 | 6.260 | 173,675 | -0.64(-9.28%) |
Jan 11, 2022 | 6.650 | 7.200 | 6.460 | 6.900 | 203,532 | +0.90(+15.00%) |
Jan 10, 2022 | 5.850 | 6.080 | 5.550 | 6.000 | 51,325 | +0.25(+4.35%) |
Jan 07, 2022 | 6.230 | 6.440 | 5.600 | 5.750 | 117,444 | -0.50(-8.00%) |
Jan 06, 2022 | 6.270 | 6.500 | 6.070 | 6.250 | 22,534 | -0.10(-1.57%) |
Jan 05, 2022 | 6.714 | 6.910 | 6.250 | 6.350 | 78,990 | -0.54(-7.84%) |
Jan 04, 2022 | 6.380 | 7.300 | 6.205 | 6.890 | 372,061 | +0.64(+10.24%) |
Jan 03, 2022 | 6.476 | 6.476 | 6.150 | 6.250 | 32,603 | -0.07(-1.11%) |
Dec 31, 2021 | 6.350 | 6.580 | 6.170 | 6.320 | 9,272 | +0.30(+4.98%) |
Dec 30, 2021 | 5.800 | 6.080 | 5.700 | 6.020 | 19,642 | +0.26(+4.51%) |
Dec 29, 2021 | 6.160 | 6.340 | 5.550 | 5.760 | 73,034 | -0.24(-4.00%) |
Dec 28, 2021 | 6.150 | 6.330 | 5.865 | 6.000 | 34,362 | -0.25(-4.00%) |
Dec 27, 2021 | 6.270 | 6.770 | 6.090 | 6.250 | 98,336 | +0.09(+1.46%) |
Dec 23, 2021 | 5.800 | 6.430 | 5.750 | 6.160 | 91,050 | +0.30(+5.12%) |
Dec 22, 2021 | 5.380 | 6.090 | 5.380 | 5.860 | 126,365 | +0.39(+7.13%) |
Dec 21, 2021 | 5.080 | 5.900 | 5.080 | 5.470 | 100,684 | +0.37(+7.25%) |
Dec 20, 2021 | 5.200 | 5.580 | 4.680 | 5.100 | 120,799 | -0.15(-2.86%) |
Dec 17, 2021 | 5.730 | 6.000 | 5.250 | 5.250 | 273,888 | -0.55(-9.48%) |
Dec 16, 2021 | 6.575 | 6.575 | 5.500 | 5.800 | 119,544 | -0.32(-5.23%) |
Dec 15, 2021 | 6.070 | 6.393 | 6.000 | 6.120 | 35,161 | -0.07(-1.13%) |
Dec 14, 2021 | 6.940 | 6.960 | 6.010 | 6.190 | 73,289 | -0.90(-12.69%) |
Dec 13, 2021 | 7.930 | 7.950 | 7.050 | 7.090 | 53,286 | -0.96(-11.93%) |
Dec 10, 2021 | 8.030 | 8.830 | 7.900 | 8.050 | 35,783 | +0.21(+2.68%) |
Dec 09, 2021 | 8.160 | 8.500 | 7.710 | 7.840 | 18,224 | -0.45(-5.43%) |
Dec 08, 2021 | 8.460 | 9.220 | 8.075 | 8.290 | 87,093 | -0.16(-1.89%) |
Dec 07, 2021 | 8.330 | 8.920 | 8.330 | 8.450 | 31,363 | +0.08(+0.96%) |
Dec 06, 2021 | 8.550 | 9.055 | 8.120 | 8.370 | 63,079 | +0.06(+0.72%) |
Dec 03, 2021 | 8.850 | 8.850 | 7.557 | 8.310 | 62,106 | -0.51(-5.78%) |
Dec 02, 2021 | 8.490 | 8.845 | 7.935 | 8.820 | 35,143 | +0.28(+3.28%) |