Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.100 | 3.130 | 2.980 | 3.090 | 74,923 | -0.05(-1.59%) |
Feb 25, 2022 | 3.050 | 3.180 | 2.950 | 3.140 | 33,565 | +0.15(+5.02%) |
Feb 24, 2022 | 2.720 | 3.020 | 2.703 | 2.990 | 105,224 | +0.20(+7.17%) |
Feb 23, 2022 | 2.950 | 2.950 | 2.760 | 2.790 | 55,259 | -0.18(-6.06%) |
Feb 22, 2022 | 3.050 | 3.290 | 2.958 | 2.970 | 119,829 | -0.11(-3.57%) |
Feb 18, 2022 | 3.080 | 0 | +0.11(+3.70%) | |||
Feb 17, 2022 | 3.020 | 3.035 | 2.870 | 2.970 | 74,892 | -0.01(-0.34%) |
Feb 16, 2022 | 2.970 | 3.075 | 2.895 | 2.980 | 123,210 | -0.06(-1.97%) |
Feb 15, 2022 | 2.760 | 3.080 | 2.670 | 3.040 | 98,098 | +0.42(+16.03%) |
Feb 14, 2022 | 2.770 | 2.770 | 2.565 | 2.620 | 50,128 | -0.07(-2.60%) |
Feb 11, 2022 | 2.810 | 2.860 | 2.600 | 2.690 | 115,395 | -0.11(-3.93%) |
Feb 10, 2022 | 2.700 | 2.950 | 2.690 | 2.800 | 115,988 | +0.11(+4.09%) |
Feb 09, 2022 | 2.640 | 2.730 | 2.610 | 2.690 | 68,746 | +0.08(+3.07%) |
Feb 08, 2022 | 2.680 | 2.690 | 2.500 | 2.610 | 114,970 | +0.00(+0.00%) |
Feb 07, 2022 | 2.850 | 2.900 | 2.600 | 2.610 | 131,611 | -0.23(-8.10%) |
Feb 04, 2022 | 2.720 | 2.890 | 2.580 | 2.840 | 91,369 | +0.13(+4.80%) |
Feb 03, 2022 | 2.770 | 2.595 | 2.710 | 208,788 | -0.19(-6.55%) | |
Feb 02, 2022 | 2.950 | 3.080 | 2.650 | 2.900 | 242,851 | -0.06(-2.03%) |
Feb 01, 2022 | 2.920 | 3.152 | 2.775 | 2.960 | 108,883 | +0.15(+5.34%) |
Jan 31, 2022 | 2.730 | 2.956 | 2.690 | 2.810 | 108,593 | +0.15(+5.64%) |
Jan 28, 2022 | 2.570 | 2.690 | 2.480 | 2.660 | 74,298 | +0.12(+4.72%) |
Jan 27, 2022 | 2.700 | 2.715 | 2.470 | 2.540 | 59,145 | -0.16(-5.93%) |
Jan 26, 2022 | 2.800 | 2.970 | 2.660 | 2.700 | 82,553 | -0.02(-0.74%) |
Jan 25, 2022 | 2.610 | 2.800 | 2.480 | 2.720 | 109,033 | +0.06(+2.26%) |
Jan 24, 2022 | 2.510 | 2.770 | 2.355 | 2.660 | 138,100 | +0.14(+5.56%) |
Jan 21, 2022 | 2.640 | 2.760 | 2.470 | 2.520 | 230,893 | -0.20(-7.35%) |
Jan 20, 2022 | 2.730 | 2.940 | 2.640 | 2.720 | 223,531 | -0.03(-1.09%) |
Jan 19, 2022 | 2.780 | 2.906 | 2.700 | 2.750 | 119,291 | +0.00(+0.00%) |
Jan 18, 2022 | 2.920 | 3.000 | 2.710 | 2.750 | 225,303 | -0.25(-8.33%) |
Jan 14, 2022 | 3.000 | 0 | -0.01(-0.33%) | |||
Jan 13, 2022 | 3.510 | 3.680 | 2.960 | 3.010 | 367,035 | -0.54(-15.21%) |
Jan 12, 2022 | 3.850 | 3.870 | 3.550 | 3.550 | 141,508 | -0.27(-7.07%) |
Jan 11, 2022 | 3.730 | 3.900 | 3.640 | 3.820 | 98,273 | +0.13(+3.52%) |
Jan 10, 2022 | 3.940 | 4.030 | 3.560 | 3.690 | 140,031 | -0.22(-5.63%) |
Jan 07, 2022 | 3.970 | 4.080 | 3.790 | 3.910 | 77,667 | -0.08(-2.01%) |
Jan 06, 2022 | 4.050 | 4.090 | 3.870 | 3.990 | 44,047 | -0.07(-1.72%) |
Jan 05, 2022 | 4.170 | 4.320 | 4.040 | 4.060 | 77,579 | -0.11(-2.64%) |
Jan 04, 2022 | 4.580 | 4.610 | 4.080 | 4.170 | 71,753 | -0.25(-5.66%) |
Jan 03, 2022 | 4.020 | 4.440 | 3.981 | 4.420 | 102,136 | +0.32(+7.80%) |
Dec 31, 2021 | 3.990 | 4.110 | 3.780 | 4.100 | 276,423 | +0.08(+1.98%) |
Dec 30, 2021 | 3.940 | 4.310 | 3.900 | 4.020 | 187,822 | +0.07(+1.78%) |
Dec 29, 2021 | 3.960 | 4.100 | 3.910 | 3.950 | 92,533 | -0.01(-0.25%) |
Dec 28, 2021 | 4.050 | 4.100 | 3.890 | 3.960 | 115,198 | -0.04(-1.00%) |
Dec 27, 2021 | 4.360 | 4.360 | 3.970 | 4.000 | 148,035 | -0.37(-8.47%) |
Dec 23, 2021 | 4.200 | 4.460 | 4.004 | 4.370 | 134,246 | +0.09(+2.10%) |
Dec 22, 2021 | 4.370 | 4.465 | 4.160 | 4.280 | 111,681 | +0.00(+0.00%) |
Dec 21, 2021 | 4.390 | 4.475 | 4.220 | 4.280 | 170,113 | -0.12(-2.73%) |
Dec 20, 2021 | 4.740 | 4.820 | 4.370 | 4.400 | 227,048 | -0.48(-9.84%) |
Dec 17, 2021 | 5.290 | 5.300 | 4.810 | 4.880 | 1,139,868 | -0.30(-5.79%) |
Dec 16, 2021 | 5.390 | 5.530 | 5.110 | 5.180 | 238,812 | -0.14(-2.63%) |
Dec 15, 2021 | 5.100 | 5.400 | 4.965 | 5.320 | 333,238 | +0.39(+7.91%) |
Dec 14, 2021 | 5.430 | 5.680 | 4.880 | 4.930 | 336,854 | -0.50(-9.21%) |
Dec 13, 2021 | 5.110 | 5.680 | 4.940 | 5.430 | 684,531 | +0.63(+13.12%) |
Dec 10, 2021 | 4.800 | 4.930 | 4.630 | 4.800 | 200,728 | -0.03(-0.62%) |
Dec 09, 2021 | 5.020 | 5.160 | 4.790 | 4.830 | 123,471 | -0.09(-1.83%) |
Dec 08, 2021 | 4.870 | 4.960 | 4.750 | 4.920 | 120,413 | +0.09(+1.86%) |
Dec 07, 2021 | 5.080 | 5.410 | 4.830 | 4.830 | 200,103 | -0.21(-4.07%) |
Dec 06, 2021 | 5.300 | 5.300 | 4.740 | 5.035 | 146,375 | -0.26(-5.00%) |
Dec 03, 2021 | 5.160 | 5.520 | 4.869 | 5.300 | 172,852 | +0.18(+3.52%) |
Dec 02, 2021 | 5.120 | 5.405 | 4.810 | 5.120 | 157,714 | -0.14(-2.66%) |