Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.640 | 2.940 | 2.520 | 2.830 | 816,609 | +0.25(+9.69%) |
Feb 25, 2022 | 2.400 | 2.620 | 2.380 | 2.580 | 487,073 | +0.34(+15.18%) |
Feb 24, 2022 | 2.340 | 2.370 | 2.110 | 2.240 | 1,760,773 | -0.27(-10.93%) |
Feb 23, 2022 | 2.560 | 2.700 | 2.500 | 2.515 | 1,609,489 | -0.01(-0.59%) |
Feb 22, 2022 | 3.120 | 3.450 | 2.490 | 2.530 | 4,451,761 | -1.74(-40.75%) |
Feb 18, 2022 | 4.270 | 0 | -0.05(-1.16%) | |||
Feb 17, 2022 | 4.310 | 4.320 | 4.100 | 4.320 | 878,572 | +0.02(+0.47%) |
Feb 16, 2022 | 3.900 | 4.300 | 3.800 | 4.300 | 1,607,569 | +0.38(+9.69%) |
Feb 15, 2022 | 3.620 | 3.950 | 3.580 | 3.920 | 1,107,309 | +0.28(+7.69%) |
Feb 14, 2022 | 3.330 | 3.830 | 3.300 | 3.640 | 1,648,345 | +0.22(+6.43%) |
Feb 11, 2022 | 3.470 | 3.580 | 3.350 | 3.420 | 665,515 | -0.06(-1.72%) |
Feb 10, 2022 | 3.500 | 3.650 | 3.450 | 3.480 | 629,477 | +0.01(+0.29%) |
Feb 09, 2022 | 3.590 | 3.695 | 3.350 | 3.470 | 1,286,353 | -0.21(-5.71%) |
Feb 08, 2022 | 3.810 | 3.810 | 3.520 | 3.680 | 993,854 | -0.30(-7.54%) |
Feb 07, 2022 | 3.790 | 4.018 | 3.700 | 3.980 | 811,879 | +0.17(+4.46%) |
Feb 04, 2022 | 3.710 | 3.879 | 3.710 | 3.810 | 411,475 | +0.03(+0.79%) |
Feb 03, 2022 | 3.560 | 3.840 | 3.780 | 582,510 | +0.15(+4.13%) | |
Feb 02, 2022 | 3.610 | 3.650 | 3.500 | 3.630 | 329,198 | +0.06(+1.68%) |
Feb 01, 2022 | 3.550 | 3.630 | 3.500 | 3.570 | 485,809 | +0.03(+0.85%) |
Jan 31, 2022 | 3.410 | 3.540 | 454,347 | +0.18(+5.36%) | ||
Jan 28, 2022 | 3.180 | 3.390 | 3.160 | 3.360 | 603,885 | +0.17(+5.33%) |
Jan 27, 2022 | 3.500 | 4.010 | 3.000 | 3.190 | 4,036,551 | -0.27(-7.80%) |
Jan 26, 2022 | 3.410 | 3.600 | 3.351 | 3.460 | 403,500 | -0.11(-3.08%) |
Jan 25, 2022 | 3.210 | 3.590 | 3.210 | 3.570 | 461,184 | +0.45(+14.42%) |
Jan 24, 2022 | 3.710 | 3.738 | 3.060 | 3.120 | 1,120,976 | -0.69(-18.11%) |
Jan 21, 2022 | 3.750 | 3.860 | 3.580 | 3.810 | 1,855,589 | +0.09(+2.42%) |
Jan 20, 2022 | 3.400 | 3.940 | 3.400 | 3.720 | 1,352,455 | +0.28(+8.14%) |
Jan 19, 2022 | 3.240 | 3.490 | 3.150 | 3.440 | 794,787 | +0.13(+3.93%) |
Jan 18, 2022 | 2.950 | 3.400 | 2.910 | 3.310 | 1,753,761 | +0.32(+10.70%) |
Jan 14, 2022 | 2.990 | 0 | -0.05(-1.64%) | |||
Jan 13, 2022 | 2.890 | 3.040 | 2.620 | 3.040 | 3,144,970 | +0.13(+4.47%) |
Jan 12, 2022 | 3.640 | 3.700 | 2.900 | 2.910 | 3,466,129 | -0.72(-19.83%) |
Jan 11, 2022 | 3.660 | 3.860 | 3.610 | 3.630 | 2,652,099 | -0.11(-2.94%) |
Jan 10, 2022 | 3.350 | 3.790 | 3.300 | 3.740 | 4,368,590 | +0.30(+8.72%) |
Jan 07, 2022 | 2.910 | 4.520 | 2.500 | 3.440 | 37,033,720 | +0.11(+3.30%) |
Jan 06, 2022 | 8.690 | 8.880 | 3.190 | 3.330 | 16,595,993 | -5.41(-61.90%) |
Jan 05, 2022 | 8.560 | 8.980 | 8.420 | 8.740 | 4,083,828 | +0.18(+2.10%) |
Jan 04, 2022 | 8.240 | 8.590 | 7.850 | 8.560 | 4,355,320 | +0.37(+4.52%) |
Jan 03, 2022 | 8.537 | 8.600 | 7.710 | 8.190 | 1,825,418 | -0.22(-2.62%) |
Dec 31, 2021 | 8.050 | 8.430 | 7.980 | 8.410 | 724,551 | +0.34(+4.21%) |
Dec 30, 2021 | 7.850 | 8.070 | 7.662 | 8.070 | 1,281,314 | +0.18(+2.28%) |
Dec 29, 2021 | 7.700 | 7.890 | 7.600 | 7.890 | 1,271,900 | +0.21(+2.73%) |
Dec 28, 2021 | 7.470 | 7.790 | 7.160 | 7.680 | 1,510,321 | +0.24(+3.23%) |
Dec 27, 2021 | 7.700 | 7.848 | 7.080 | 7.440 | 1,230,842 | -0.21(-2.75%) |
Dec 23, 2021 | 7.560 | 7.700 | 7.150 | 7.650 | 2,920,184 | +0.52(+7.29%) |
Dec 22, 2021 | 6.420 | 7.140 | 6.420 | 7.130 | 1,872,786 | +0.74(+11.58%) |
Dec 21, 2021 | 6.100 | 6.400 | 6.071 | 6.390 | 1,331,093 | +0.44(+7.39%) |
Dec 20, 2021 | 5.470 | 5.950 | 5.470 | 5.950 | 980,438 | +0.41(+7.40%) |
Dec 17, 2021 | 5.360 | 5.720 | 5.140 | 5.540 | 411,419 | +0.17(+3.17%) |
Dec 16, 2021 | 5.370 | 5.580 | 5.130 | 5.370 | 515,131 | +0.00(+0.00%) |
Dec 15, 2021 | 5.790 | 6.060 | 5.000 | 5.370 | 1,682,096 | -0.42(-7.25%) |
Dec 14, 2021 | 5.530 | 5.899 | 5.360 | 5.790 | 1,044,088 | +0.23(+4.14%) |
Dec 13, 2021 | 5.310 | 5.650 | 5.240 | 5.560 | 982,146 | +0.26(+4.91%) |
Dec 10, 2021 | 5.130 | 5.360 | 5.000 | 5.300 | 321,989 | +0.15(+2.91%) |
Dec 09, 2021 | 5.180 | 5.380 | 5.100 | 5.150 | 222,888 | -0.03(-0.58%) |
Dec 08, 2021 | 5.260 | 5.470 | 5.030 | 5.180 | 459,530 | -0.07(-1.33%) |
Dec 07, 2021 | 4.580 | 5.380 | 4.580 | 5.250 | 1,192,860 | +0.67(+14.63%) |
Dec 06, 2021 | 4.110 | 4.620 | 4.110 | 4.580 | 463,168 | +0.36(+8.53%) |
Dec 03, 2021 | 4.310 | 4.431 | 4.100 | 4.220 | 297,518 | -0.01(-0.24%) |
Dec 02, 2021 | 4.300 | 4.505 | 4.050 | 4.230 | 355,233 | -0.13(-2.98%) |