Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.330 | 3.460 | 3.260 | 3.380 | 59,958 | -0.03(-0.88%) |
Feb 25, 2022 | 3.370 | 3.540 | 3.370 | 3.410 | 32,364 | -0.09(-2.57%) |
Feb 24, 2022 | 3.395 | 3.522 | 3.370 | 3.500 | 4,311 | -0.03(-0.85%) |
Feb 23, 2022 | 3.685 | 3.685 | 3.520 | 3.530 | 10,693 | -0.15(-3.95%) |
Feb 22, 2022 | 3.310 | 3.905 | 3.310 | 3.675 | 102,796 | +0.11(+3.23%) |
Feb 18, 2022 | 3.560 | 0 | -0.31(-8.01%) | |||
Feb 17, 2022 | 3.920 | 4.040 | 3.740 | 3.870 | 50,474 | -0.10(-2.52%) |
Feb 16, 2022 | 3.920 | 4.090 | 3.737 | 3.970 | 16,290 | -0.08(-1.98%) |
Feb 15, 2022 | 3.966 | 4.140 | 3.865 | 4.050 | 17,192 | +0.27(+7.14%) |
Feb 14, 2022 | 3.770 | 4.070 | 3.770 | 3.780 | 56,695 | +0.16(+4.42%) |
Feb 11, 2022 | 3.830 | 3.870 | 3.400 | 3.620 | 24,180 | -0.25(-6.46%) |
Feb 10, 2022 | 3.850 | 4.020 | 3.685 | 3.870 | 3,984 | -0.10(-2.52%) |
Feb 09, 2022 | 3.950 | 5.200 | 3.750 | 3.970 | 68,036 | +0.07(+1.79%) |
Feb 08, 2022 | 3.810 | 4.053 | 3.521 | 3.900 | 573,744 | +0.02(+0.52%) |
Feb 07, 2022 | 3.665 | 4.080 | 3.665 | 3.880 | 43,925 | +0.00(+0.13%) |
Feb 04, 2022 | 4.295 | 4.403 | 3.820 | 3.875 | 19,193 | -0.25(-5.95%) |
Feb 03, 2022 | 4.070 | 4.330 | 4.120 | 115,400 | -0.16(-3.74%) | |
Feb 02, 2022 | 4.260 | 4.600 | 4.260 | 4.280 | 6,624 | -0.05(-1.15%) |
Feb 01, 2022 | 4.280 | 4.380 | 4.094 | 4.330 | 13,820 | -0.04(-0.92%) |
Jan 31, 2022 | 4.010 | 4.410 | 4.010 | 4.370 | 14,209 | +0.31(+7.64%) |
Jan 28, 2022 | 4.340 | 4.580 | 3.890 | 4.060 | 186,198 | -0.37(-8.35%) |
Jan 27, 2022 | 4.500 | 4.520 | 4.320 | 4.430 | 4,999 | -0.37(-7.71%) |
Jan 26, 2022 | 4.830 | 4.990 | 4.800 | 4.800 | 4,968 | -0.03(-0.62%) |
Jan 25, 2022 | 5.080 | 5.310 | 4.750 | 4.830 | 66,842 | -0.42(-8.00%) |
Jan 24, 2022 | 5.540 | 5.920 | 5.170 | 5.250 | 6,780 | -0.42(-7.41%) |
Jan 21, 2022 | 5.970 | 6.000 | 5.574 | 5.670 | 137,369 | -0.33(-5.50%) |
Jan 20, 2022 | 6.050 | 6.376 | 5.640 | 6.000 | 39,345 | +0.00(+0.00%) |
Jan 19, 2022 | 6.660 | 6.660 | 5.820 | 6.000 | 19,168 | +0.00(+0.00%) |
Jan 18, 2022 | 6.260 | 6.260 | 5.850 | 6.000 | 17,023 | +0.00(+0.00%) |
Jan 14, 2022 | 6.000 | 0 | -0.01(-0.17%) | |||
Jan 13, 2022 | 6.620 | 6.620 | 5.952 | 6.010 | 15,490 | -0.40(-6.24%) |
Jan 12, 2022 | 6.190 | 6.866 | 6.037 | 6.410 | 25,073 | +0.38(+6.30%) |
Jan 11, 2022 | 6.000 | 6.160 | 5.640 | 6.030 | 16,258 | +0.09(+1.52%) |
Jan 10, 2022 | 5.840 | 6.056 | 5.566 | 5.940 | 41,256 | -0.04(-0.67%) |
Jan 07, 2022 | 6.000 | 6.080 | 5.860 | 5.980 | 42,219 | -0.02(-0.33%) |
Jan 06, 2022 | 5.770 | 6.120 | 5.535 | 6.000 | 81,321 | +0.09(+1.52%) |
Jan 05, 2022 | 5.960 | 6.180 | 5.470 | 5.910 | 85,581 | -0.08(-1.34%) |
Jan 04, 2022 | 6.020 | 6.115 | 5.810 | 5.990 | 37,051 | +0.02(+0.34%) |
Jan 03, 2022 | 6.020 | 6.200 | 5.790 | 5.970 | 30,626 | -0.05(-0.83%) |
Dec 31, 2021 | 5.760 | 6.130 | 5.750 | 6.020 | 42,646 | +0.26(+4.51%) |
Dec 30, 2021 | 5.520 | 5.850 | 5.490 | 5.760 | 31,583 | +0.22(+3.97%) |
Dec 29, 2021 | 5.350 | 5.770 | 5.240 | 5.540 | 43,019 | +0.11(+2.03%) |
Dec 28, 2021 | 5.340 | 5.760 | 5.065 | 5.430 | 196,125 | +0.18(+3.43%) |
Dec 27, 2021 | 5.270 | 5.470 | 5.020 | 5.250 | 69,766 | +0.00(+0.00%) |
Dec 23, 2021 | 5.080 | 5.440 | 5.000 | 5.250 | 85,307 | +0.35(+7.14%) |
Dec 22, 2021 | 4.680 | 4.920 | 4.400 | 4.900 | 108,851 | +0.39(+8.65%) |
Dec 21, 2021 | 4.200 | 4.720 | 4.200 | 4.510 | 301,167 | +0.35(+8.41%) |
Dec 20, 2021 | 4.370 | 4.730 | 4.160 | 4.160 | 163,179 | +0.01(+0.24%) |
Dec 17, 2021 | 4.320 | 5.100 | 4.150 | 4.150 | 308,872 | -0.38(-8.39%) |
Dec 16, 2021 | 4.710 | 5.215 | 4.520 | 4.530 | 147,761 | -0.22(-4.63%) |
Dec 15, 2021 | 4.630 | 5.090 | 4.600 | 4.750 | 71,228 | +0.08(+1.71%) |
Dec 14, 2021 | 4.900 | 5.190 | 4.670 | 4.670 | 50,142 | -0.46(-8.97%) |
Dec 13, 2021 | 5.230 | 5.560 | 4.860 | 5.130 | 49,348 | -0.32(-5.87%) |
Dec 10, 2021 | 4.970 | 5.520 | 4.750 | 5.450 | 51,465 | +0.35(+6.86%) |
Dec 09, 2021 | 5.140 | 5.370 | 4.990 | 5.100 | 81,495 | -0.21(-3.95%) |
Dec 08, 2021 | 5.400 | 5.410 | 5.000 | 5.310 | 126,797 | +0.06(+1.14%) |
Dec 07, 2021 | 4.700 | 6.200 | 4.700 | 5.250 | 692,983 | +0.90(+20.69%) |
Dec 06, 2021 | 6.460 | 6.560 | 4.250 | 4.350 | 61,882 | -1.73(-28.45%) |
Dec 03, 2021 | 6.620 | 6.945 | 6.040 | 6.080 | 3,695 | -0.31(-4.85%) |
Dec 02, 2021 | 7.500 | 7.500 | 6.390 | 6.390 | 11,180 | -1.06(-14.23%) |