Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.41 | 15.15 | 12.56 | 13.50 | 13,703,669 | +1.52(+12.69%) |
Feb 25, 2022 | 10.00 | 12.29 | 10.25 | 11.98 | 10,423,558 | +0.43(+3.72%) |
Feb 24, 2022 | 14.10 | 14.47 | 9.380 | 11.55 | 46,881,156 | +4.02(+53.39%) |
Feb 23, 2022 | 7.970 | 8.440 | 6.830 | 7.530 | 39,893,344 | +1.06(+16.38%) |
Feb 22, 2022 | 4.910 | 8.770 | 4.821 | 6.470 | 88,128,408 | +1.98(+44.10%) |
Feb 18, 2022 | 4.490 | 0 | -0.21(-4.47%) | |||
Feb 17, 2022 | 4.450 | 4.753 | 4.450 | 4.700 | 287,069 | +0.21(+4.68%) |
Feb 16, 2022 | 4.580 | 4.780 | 4.460 | 4.490 | 469,545 | -0.01(-0.22%) |
Feb 15, 2022 | 4.840 | 4.940 | 4.404 | 4.500 | 507,424 | -0.50(-10.00%) |
Feb 14, 2022 | 4.720 | 5.310 | 4.660 | 5.000 | 1,415,493 | +0.17(+3.52%) |
Feb 11, 2022 | 4.500 | 5.080 | 4.380 | 4.830 | 1,233,485 | +0.36(+8.05%) |
Feb 10, 2022 | 4.600 | 5.050 | 4.350 | 4.470 | 632,051 | -0.23(-4.89%) |
Feb 09, 2022 | 4.240 | 4.790 | 4.110 | 4.700 | 773,362 | +0.43(+10.07%) |
Feb 08, 2022 | 4.230 | 4.440 | 3.898 | 4.270 | 527,660 | -0.03(-0.70%) |
Feb 07, 2022 | 4.630 | 4.960 | 4.120 | 4.300 | 1,546,551 | -0.74(-14.68%) |
Feb 04, 2022 | 4.030 | 5.790 | 4.030 | 5.040 | 23,971,084 | +1.17(+30.23%) |
Feb 03, 2022 | 3.820 | 4.700 | 3.870 | 2,482,336 | -0.03(-0.77%) | |
Feb 02, 2022 | 4.100 | 4.640 | 3.810 | 3.900 | 1,990,294 | -0.51(-11.56%) |
Feb 01, 2022 | 4.620 | 5.226 | 4.150 | 4.410 | 1,733,711 | -0.34(-7.16%) |
Jan 31, 2022 | 5.010 | 5.970 | 4.750 | 3,671,228 | -0.82(-14.72%) | |
Jan 28, 2022 | 6.170 | 7.800 | 5.285 | 5.570 | 27,016,492 | -0.32(-5.43%) |
Jan 27, 2022 | 3.100 | 9.210 | 2.930 | 5.890 | 52,816,028 | +3.09(+110.36%) |
Jan 26, 2022 | 3.410 | 3.410 | 2.610 | 2.800 | 33,714 | -0.62(-18.13%) |
Jan 25, 2022 | 3.650 | 3.650 | 3.420 | 3.420 | 18,584 | -0.22(-6.04%) |
Jan 24, 2022 | 3.420 | 3.640 | 2.900 | 3.640 | 21,904 | +0.09(+2.46%) |
Jan 21, 2022 | 3.650 | 3.990 | 3.520 | 3.553 | 10,349 | -0.16(-4.24%) |
Jan 20, 2022 | 3.660 | 4.040 | 3.650 | 3.710 | 26,773 | -0.20(-5.11%) |
Jan 19, 2022 | 4.250 | 4.280 | 3.800 | 3.910 | 40,238 | -0.39(-9.07%) |
Jan 18, 2022 | 3.280 | 4.400 | 3.280 | 4.300 | 123,745 | +1.02(+31.10%) |
Jan 14, 2022 | 3.280 | 0 | +0.38(+13.15%) | |||
Jan 13, 2022 | 3.160 | 3.190 | 2.875 | 2.899 | 7,420 | -0.26(-8.27%) |
Jan 12, 2022 | 2.960 | 3.500 | 2.960 | 3.160 | 43,020 | +0.11(+3.60%) |
Jan 11, 2022 | 2.650 | 3.200 | 2.650 | 3.050 | 45,184 | +0.35(+13.03%) |
Jan 10, 2022 | 2.710 | 2.850 | 2.699 | 2.699 | 2,851 | -0.05(-1.87%) |
Jan 07, 2022 | 2.720 | 2.800 | 2.677 | 2.750 | 7,209 | -0.10(-3.51%) |
Jan 06, 2022 | 2.630 | 2.950 | 2.630 | 2.850 | 2,027 | +0.08(+2.89%) |
Jan 05, 2022 | 2.900 | 2.950 | 2.770 | 2.770 | 6,499 | -0.13(-4.48%) |
Jan 04, 2022 | 2.850 | 3.450 | 2.720 | 2.900 | 139,176 | +0.05(+1.89%) |
Jan 03, 2022 | 2.838 | 2.850 | 2.720 | 2.846 | 2,545 | +0.05(+1.65%) |
Dec 31, 2021 | 2.800 | 2.900 | 2.700 | 2.800 | 12,013 | +0.00(+0.10%) |
Dec 30, 2021 | 2.838 | 2.838 | 2.730 | 2.797 | 5,194 | -0.00(-0.11%) |
Dec 29, 2021 | 2.950 | 2.950 | 2.800 | 2.800 | 8,774 | -0.15(-5.08%) |
Dec 28, 2021 | 3.000 | 3.010 | 2.950 | 2.950 | 7,425 | -0.03(-0.98%) |
Dec 27, 2021 | 2.960 | 2.979 | 2.955 | 2.979 | 3,706 | +0.03(+0.99%) |
Dec 23, 2021 | 2.950 | 2.950 | 2.950 | 2.950 | 298 | -0.02(-0.84%) |
Dec 22, 2021 | 2.975 | 2.990 | 2.950 | 2.975 | 2,557 | +0.02(+0.51%) |
Dec 21, 2021 | 3.010 | 3.010 | 2.960 | 2.960 | 2,159 | +0.01(+0.34%) |
Dec 20, 2021 | 2.950 | 2.990 | 2.950 | 2.950 | 1,055 | -0.03(-0.97%) |
Dec 17, 2021 | 2.950 | 3.040 | 2.950 | 2.979 | 2,419 | +0.08(+2.72%) |
Dec 16, 2021 | 3.040 | 3.040 | 2.900 | 2.900 | 4,908 | +0.03(+1.18%) |
Dec 15, 2021 | 2.900 | 3.030 | 2.861 | 2.866 | 3,175 | -0.08(-2.84%) |
Dec 14, 2021 | 3.030 | 3.055 | 2.920 | 2.950 | 5,275 | -0.30(-9.23%) |
Dec 13, 2021 | 3.250 | 3.310 | 3.250 | 3.250 | 3,611 | +0.03(+0.93%) |
Dec 10, 2021 | 3.180 | 3.220 | 3.122 | 3.220 | 1,594 | +0.01(+0.31%) |
Dec 09, 2021 | 3.130 | 3.252 | 3.132 | 3.210 | 4,507 | -0.17(-5.03%) |
Dec 08, 2021 | 3.310 | 3.435 | 3.170 | 3.380 | 13,654 | +0.03(+0.90%) |
Dec 07, 2021 | 3.350 | 3.820 | 3.230 | 3.350 | 109,903 | +0.13(+4.04%) |
Dec 06, 2021 | 3.075 | 3.247 | 3.075 | 3.220 | 2,741 | +0.17(+5.65%) |
Dec 03, 2021 | 3.210 | 3.210 | 2.910 | 3.048 | 3,530 | -0.00(-0.08%) |
Dec 02, 2021 | 2.910 | 3.160 | 2.910 | 3.050 | 15,361 | -0.05(-1.60%) |