Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.130 | 3.265 | 3.040 | 3.050 | 1,457,090 | -0.11(-3.48%) |
Feb 25, 2022 | 3.170 | 3.170 | 3.060 | 3.160 | 1,086,372 | +0.05(+1.61%) |
Feb 24, 2022 | 2.790 | 3.110 | 2.720 | 3.110 | 1,122,561 | +0.21(+7.24%) |
Feb 23, 2022 | 2.960 | 2.995 | 2.800 | 2.900 | 1,233,522 | -0.04(-1.36%) |
Feb 22, 2022 | 2.970 | 3.100 | 2.920 | 2.940 | 822,295 | -0.10(-3.29%) |
Feb 18, 2022 | 3.040 | 0 | +0.04(+1.33%) | |||
Feb 17, 2022 | 3.090 | 3.170 | 2.980 | 3.000 | 1,040,194 | -0.12(-3.85%) |
Feb 16, 2022 | 3.090 | 3.155 | 3.010 | 3.120 | 888,948 | -0.03(-0.95%) |
Feb 15, 2022 | 3.070 | 3.170 | 2.980 | 3.150 | 1,128,704 | +0.06(+1.94%) |
Feb 14, 2022 | 3.120 | 3.220 | 3.010 | 3.090 | 1,198,326 | -0.07(-2.22%) |
Feb 11, 2022 | 3.450 | 3.470 | 3.130 | 3.160 | 1,393,481 | -0.30(-8.67%) |
Feb 10, 2022 | 3.410 | 3.530 | 3.340 | 3.460 | 1,714,536 | +0.02(+0.58%) |
Feb 09, 2022 | 3.600 | 3.610 | 3.420 | 3.440 | 2,130,400 | -0.08(-2.27%) |
Feb 08, 2022 | 3.470 | 3.595 | 3.350 | 3.520 | 1,060,419 | +0.04(+1.15%) |
Feb 07, 2022 | 3.430 | 3.550 | 3.400 | 3.480 | 1,018,482 | +0.06(+1.75%) |
Feb 04, 2022 | 3.250 | 3.490 | 3.170 | 3.420 | 1,029,648 | +0.16(+4.91%) |
Feb 03, 2022 | 3.390 | 3.240 | 3.260 | 710,326 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.430 | 3.430 | 3.270 | 3.370 | 1,055,166 | -0.03(-0.88%) |
Feb 01, 2022 | 3.460 | 3.560 | 3.260 | 3.400 | 1,444,980 | -0.01(-0.29%) |
Jan 31, 2022 | 3.050 | 3.410 | 2,518,264 | +0.41(+13.67%) | ||
Jan 28, 2022 | 2.820 | 3.010 | 2.760 | 3.000 | 3,809,250 | +0.16(+5.63%) |
Jan 27, 2022 | 3.080 | 3.080 | 2.810 | 2.840 | 1,147,958 | -0.14(-4.70%) |
Jan 26, 2022 | 3.150 | 3.250 | 2.960 | 2.980 | 1,434,468 | -0.13(-4.18%) |
Jan 25, 2022 | 3.420 | 3.420 | 2.990 | 3.110 | 2,440,341 | -0.20(-6.04%) |
Jan 24, 2022 | 3.110 | 3.335 | 3.010 | 3.310 | 1,366,669 | +0.14(+4.42%) |
Jan 21, 2022 | 3.200 | 3.300 | 3.110 | 3.170 | 1,361,507 | -0.08(-2.46%) |
Jan 20, 2022 | 3.370 | 3.525 | 3.240 | 3.250 | 1,945,440 | -0.11(-3.27%) |
Jan 19, 2022 | 3.340 | 3.550 | 3.280 | 3.360 | 1,997,289 | +0.05(+1.51%) |
Jan 18, 2022 | 3.520 | 3.580 | 3.250 | 3.310 | 1,349,035 | -0.28(-7.80%) |
Jan 14, 2022 | 3.590 | 0 | -0.14(-3.75%) | |||
Jan 13, 2022 | 3.830 | 3.850 | 3.640 | 3.730 | 1,254,348 | -0.08(-2.10%) |
Jan 12, 2022 | 4.020 | 4.140 | 3.800 | 3.810 | 1,527,928 | -0.14(-3.54%) |
Jan 11, 2022 | 4.000 | 4.120 | 3.930 | 3.950 | 853,348 | -0.09(-2.23%) |
Jan 10, 2022 | 3.920 | 4.050 | 3.765 | 4.040 | 1,072,446 | +0.09(+2.28%) |
Jan 07, 2022 | 4.100 | 4.270 | 3.810 | 3.950 | 2,201,572 | -0.18(-4.36%) |
Jan 06, 2022 | 4.430 | 4.430 | 4.070 | 4.130 | 1,154,355 | -0.24(-5.49%) |
Jan 05, 2022 | 4.810 | 4.845 | 4.350 | 4.370 | 1,068,395 | -0.43(-8.96%) |
Jan 04, 2022 | 4.910 | 5.030 | 4.510 | 4.800 | 2,254,304 | +0.07(+1.48%) |
Jan 03, 2022 | 4.500 | 4.900 | 4.460 | 4.730 | 1,985,567 | +0.24(+5.35%) |
Dec 31, 2021 | 4.770 | 4.870 | 4.460 | 4.490 | 2,226,844 | -0.35(-7.23%) |
Dec 30, 2021 | 4.540 | 4.960 | 4.470 | 4.840 | 2,430,798 | +0.31(+6.84%) |
Dec 29, 2021 | 4.330 | 4.640 | 4.200 | 4.530 | 3,029,208 | +0.16(+3.66%) |
Dec 28, 2021 | 4.940 | 4.940 | 4.150 | 4.370 | 6,414,304 | -0.63(-12.60%) |
Dec 27, 2021 | 4.880 | 5.130 | 4.819 | 5.000 | 1,094,116 | +0.04(+0.81%) |
Dec 23, 2021 | 4.959 | 5.085 | 4.690 | 4.960 | 1,319,606 | +0.02(+0.40%) |
Dec 22, 2021 | 5.000 | 5.068 | 4.730 | 4.940 | 1,139,045 | -0.01(-0.20%) |
Dec 21, 2021 | 4.820 | 4.980 | 4.720 | 4.950 | 1,020,640 | +0.17(+3.56%) |
Dec 20, 2021 | 4.930 | 4.970 | 4.730 | 4.780 | 956,772 | -0.22(-4.38%) |
Dec 17, 2021 | 4.850 | 5.120 | 4.730 | 4.999 | 2,458,499 | +0.15(+3.07%) |
Dec 16, 2021 | 5.000 | 5.113 | 4.810 | 4.850 | 803,706 | -0.01(-0.21%) |
Dec 15, 2021 | 4.790 | 4.960 | 4.630 | 4.860 | 1,042,749 | +0.07(+1.46%) |
Dec 14, 2021 | 4.680 | 4.980 | 4.660 | 4.790 | 1,128,599 | +0.03(+0.63%) |
Dec 13, 2021 | 4.890 | 5.010 | 4.740 | 4.760 | 1,028,294 | -0.11(-2.26%) |
Dec 10, 2021 | 5.120 | 5.180 | 4.850 | 4.870 | 714,144 | -0.23(-4.51%) |
Dec 09, 2021 | 5.340 | 5.500 | 4.940 | 5.100 | 1,191,610 | -0.38(-6.93%) |
Dec 08, 2021 | 5.370 | 5.710 | 5.070 | 5.480 | 1,555,674 | +0.20(+3.79%) |
Dec 07, 2021 | 5.240 | 5.600 | 5.230 | 5.280 | 1,032,589 | +0.11(+2.13%) |
Dec 06, 2021 | 5.830 | 5.830 | 4.910 | 5.170 | 2,237,349 | -0.67(-11.47%) |
Dec 03, 2021 | 5.740 | 5.962 | 5.530 | 5.840 | 1,096,669 | +0.10(+1.74%) |
Dec 02, 2021 | 5.920 | 6.110 | 5.555 | 5.740 | 916,517 | -0.22(-3.69%) |