Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.010 | 3.110 | 2.970 | 3.100 | 773,127 | +0.03(+0.98%) |
Feb 25, 2022 | 3.170 | 3.090 | 2.910 | 3.070 | 1,374,885 | -0.47(-13.28%) |
Feb 24, 2022 | 3.100 | 3.620 | 3.010 | 3.540 | 1,391,570 | +0.19(+5.67%) |
Feb 23, 2022 | 3.700 | 3.740 | 3.310 | 3.350 | 1,113,447 | -0.31(-8.47%) |
Feb 22, 2022 | 3.470 | 3.690 | 3.400 | 3.660 | 1,166,951 | -0.10(-2.66%) |
Feb 18, 2022 | 3.760 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.910 | 4.270 | 3.650 | 3.760 | 72,661,904 | +0.49(+14.98%) |
Feb 16, 2022 | 3.300 | 3.340 | 3.180 | 3.270 | 2,922,692 | -0.03(-0.91%) |
Feb 15, 2022 | 3.260 | 3.340 | 3.190 | 3.300 | 242,176 | +0.15(+4.76%) |
Feb 14, 2022 | 3.140 | 3.291 | 3.120 | 3.150 | 211,973 | -0.03(-0.94%) |
Feb 11, 2022 | 3.300 | 3.440 | 3.135 | 3.180 | 300,777 | -0.14(-4.22%) |
Feb 10, 2022 | 3.340 | 3.490 | 3.280 | 3.320 | 310,099 | -0.06(-1.78%) |
Feb 09, 2022 | 3.290 | 3.397 | 3.210 | 3.380 | 468,758 | +0.11(+3.36%) |
Feb 08, 2022 | 3.200 | 3.300 | 3.150 | 3.270 | 189,062 | +0.08(+2.51%) |
Feb 07, 2022 | 3.170 | 3.340 | 3.120 | 3.190 | 399,170 | -0.02(-0.62%) |
Feb 04, 2022 | 3.060 | 3.230 | 3.010 | 3.210 | 264,567 | +0.16(+5.25%) |
Feb 03, 2022 | 3.040 | 3.010 | 3.050 | 216,078 | -0.06(-1.93%) | |
Feb 02, 2022 | 3.200 | 3.280 | 3.070 | 3.110 | 430,201 | -0.05(-1.58%) |
Feb 01, 2022 | 3.230 | 3.270 | 3.110 | 3.160 | 527,809 | -0.06(-1.86%) |
Jan 31, 2022 | 3.050 | 3.220 | 283,884 | +0.16(+5.23%) | ||
Jan 28, 2022 | 2.900 | 3.060 | 2.830 | 3.060 | 261,260 | +0.15(+5.15%) |
Jan 27, 2022 | 3.060 | 3.140 | 2.881 | 2.910 | 310,619 | -0.15(-4.90%) |
Jan 26, 2022 | 3.220 | 3.240 | 2.975 | 3.060 | 399,921 | -0.06(-1.92%) |
Jan 25, 2022 | 3.040 | 3.230 | 2.900 | 3.120 | 644,289 | +0.01(+0.32%) |
Jan 24, 2022 | 2.990 | 3.140 | 2.810 | 3.110 | 760,023 | -0.02(-0.64%) |
Jan 21, 2022 | 3.210 | 3.280 | 3.070 | 3.130 | 450,682 | -0.13(-3.99%) |
Jan 20, 2022 | 3.350 | 3.530 | 3.240 | 3.260 | 517,604 | -0.08(-2.40%) |
Jan 19, 2022 | 3.430 | 3.500 | 3.300 | 3.340 | 417,748 | -0.09(-2.62%) |
Jan 18, 2022 | 3.460 | 3.590 | 3.380 | 3.430 | 571,178 | -0.17(-4.72%) |
Jan 14, 2022 | 3.600 | 0 | +0.03(+0.84%) | |||
Jan 13, 2022 | 3.890 | 3.920 | 3.540 | 3.570 | 1,560,552 | -0.20(-5.31%) |
Jan 12, 2022 | 3.850 | 3.910 | 3.670 | 3.770 | 2,416,513 | -0.11(-2.84%) |
Jan 11, 2022 | 3.620 | 3.970 | 3.580 | 3.880 | 2,288,964 | +0.21(+5.72%) |
Jan 10, 2022 | 4.220 | 4.250 | 3.610 | 3.670 | 5,747,264 | -0.86(-18.98%) |
Jan 07, 2022 | 4.320 | 5.000 | 4.120 | 4.530 | 80,591,808 | +1.08(+31.30%) |
Jan 06, 2022 | 3.450 | 3.589 | 3.282 | 3.450 | 4,945,808 | +0.07(+2.07%) |
Jan 05, 2022 | 3.740 | 3.750 | 3.380 | 3.380 | 465,161 | -0.37(-9.87%) |
Jan 04, 2022 | 3.810 | 3.860 | 3.590 | 3.750 | 286,767 | -0.12(-3.10%) |
Jan 03, 2022 | 3.730 | 3.920 | 3.660 | 3.870 | 413,664 | +0.16(+4.31%) |
Dec 31, 2021 | 3.930 | 4.130 | 3.660 | 3.710 | 626,934 | -0.19(-4.87%) |
Dec 30, 2021 | 3.800 | 4.050 | 3.800 | 3.900 | 441,160 | +0.06(+1.56%) |
Dec 29, 2021 | 3.930 | 4.050 | 3.700 | 3.840 | 812,539 | -0.06(-1.54%) |
Dec 28, 2021 | 4.290 | 4.440 | 3.800 | 3.900 | 1,585,069 | -0.43(-9.93%) |
Dec 27, 2021 | 4.300 | 5.280 | 4.200 | 4.330 | 4,004,694 | +0.03(+0.70%) |
Dec 23, 2021 | 4.480 | 4.480 | 4.270 | 4.300 | 385,166 | -0.08(-1.83%) |
Dec 22, 2021 | 4.350 | 4.590 | 4.310 | 4.380 | 477,568 | -0.14(-3.10%) |
Dec 21, 2021 | 4.100 | 4.700 | 4.100 | 4.520 | 1,053,876 | +0.42(+10.24%) |
Dec 20, 2021 | 4.250 | 4.320 | 3.950 | 4.100 | 823,700 | -0.25(-5.75%) |
Dec 17, 2021 | 4.240 | 4.510 | 4.190 | 4.350 | 308,259 | +0.02(+0.46%) |
Dec 16, 2021 | 4.710 | 4.750 | 4.230 | 4.330 | 454,030 | -0.37(-7.87%) |
Dec 15, 2021 | 4.550 | 4.740 | 4.400 | 4.700 | 321,783 | +0.13(+2.84%) |
Dec 14, 2021 | 4.570 | 4.670 | 4.460 | 4.570 | 560,707 | -0.05(-1.08%) |
Dec 13, 2021 | 4.740 | 4.850 | 4.500 | 4.620 | 384,337 | -0.19(-3.95%) |
Dec 10, 2021 | 5.040 | 5.135 | 4.750 | 4.810 | 484,073 | -0.23(-4.56%) |
Dec 09, 2021 | 5.220 | 5.600 | 4.950 | 5.040 | 914,277 | -0.25(-4.73%) |
Dec 08, 2021 | 5.020 | 5.450 | 4.950 | 5.290 | 781,475 | +0.22(+4.34%) |
Dec 07, 2021 | 5.060 | 5.350 | 4.940 | 5.070 | 811,370 | +0.17(+3.47%) |
Dec 06, 2021 | 4.620 | 5.050 | 4.320 | 4.900 | 1,058,200 | +0.22(+4.70%) |
Dec 03, 2021 | 4.990 | 5.040 | 4.611 | 4.680 | 576,730 | -0.30(-6.02%) |
Dec 02, 2021 | 4.800 | 5.090 | 4.660 | 4.980 | 489,649 | +0.21(+4.40%) |