Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.940 | 3.090 | 2.300 | 2.570 | 30,103,208 | -0.64(-19.94%) |
Feb 25, 2022 | 3.130 | 3.210 | 3.060 | 3.210 | 5,227,603 | +0.07(+2.23%) |
Feb 24, 2022 | 2.610 | 3.150 | 2.600 | 3.140 | 8,150,013 | +0.30(+10.56%) |
Feb 23, 2022 | 3.060 | 3.125 | 2.830 | 2.840 | 4,939,919 | -0.16(-5.33%) |
Feb 22, 2022 | 3.070 | 3.220 | 2.950 | 3.000 | 5,518,606 | -0.17(-5.36%) |
Feb 18, 2022 | 3.170 | 0 | -0.13(-3.94%) | |||
Feb 17, 2022 | 3.400 | 3.600 | 3.230 | 3.300 | 5,674,109 | -0.16(-4.62%) |
Feb 16, 2022 | 3.380 | 3.540 | 3.325 | 3.460 | 5,016,318 | +0.05(+1.47%) |
Feb 15, 2022 | 3.190 | 3.430 | 3.120 | 3.410 | 6,368,072 | +0.34(+11.07%) |
Feb 14, 2022 | 3.030 | 3.250 | 2.980 | 3.070 | 6,796,375 | +0.03(+0.99%) |
Feb 11, 2022 | 3.050 | 3.270 | 3.000 | 3.040 | 7,872,445 | +0.00(+0.00%) |
Feb 10, 2022 | 3.070 | 3.280 | 3.000 | 3.040 | 8,609,113 | -0.16(-5.00%) |
Feb 09, 2022 | 3.030 | 3.200 | 2.940 | 3.200 | 8,351,256 | +0.23(+7.74%) |
Feb 08, 2022 | 3.000 | 3.100 | 2.890 | 2.970 | 7,750,893 | -0.01(-0.34%) |
Feb 07, 2022 | 2.970 | 3.205 | 2.950 | 2.980 | 6,085,156 | +0.03(+1.02%) |
Feb 04, 2022 | 2.810 | 3.000 | 2.790 | 2.950 | 5,839,607 | +0.16(+5.73%) |
Feb 03, 2022 | 2.820 | 2.790 | 5,271,025 | -0.12(-4.12%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.860 | 2.910 | 7,355,742 | -0.24(-7.62%) |
Feb 01, 2022 | 3.150 | 3.220 | 2.940 | 3.150 | 9,131,015 | +0.15(+5.00%) |
Jan 31, 2022 | 2.600 | 3.000 | 13,003,915 | +0.55(+22.45%) | ||
Jan 28, 2022 | 2.450 | 2.510 | 2.380 | 2.450 | 6,105,928 | -0.02(-0.81%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.430 | 2.470 | 8,262,134 | -0.23(-8.52%) |
Jan 26, 2022 | 2.750 | 3.020 | 2.610 | 2.700 | 11,457,215 | +0.07(+2.66%) |
Jan 25, 2022 | 2.570 | 2.730 | 2.410 | 2.630 | 7,740,220 | +0.03(+1.15%) |
Jan 24, 2022 | 2.320 | 2.625 | 2.180 | 2.600 | 11,120,425 | +0.14(+5.48%) |
Jan 21, 2022 | 2.620 | 2.630 | 2.460 | 2.465 | 7,460,395 | -0.16(-5.92%) |
Jan 20, 2022 | 2.880 | 2.935 | 2.590 | 2.620 | 9,771,095 | -0.26(-9.03%) |
Jan 19, 2022 | 2.960 | 2.980 | 2.815 | 2.880 | 7,652,404 | -0.06(-2.04%) |
Jan 18, 2022 | 3.060 | 3.105 | 2.930 | 2.940 | 4,204,613 | -0.17(-5.47%) |
Jan 14, 2022 | 3.110 | 0 | +0.02(+0.65%) | |||
Jan 13, 2022 | 3.290 | 3.290 | 3.030 | 3.090 | 5,358,420 | -0.14(-4.33%) |
Jan 12, 2022 | 3.340 | 3.385 | 3.195 | 3.230 | 3,231,762 | -0.03(-0.92%) |
Jan 11, 2022 | 3.100 | 3.350 | 3.080 | 3.260 | 4,177,466 | +0.14(+4.49%) |
Jan 10, 2022 | 3.200 | 3.210 | 3.030 | 3.120 | 6,094,142 | -0.17(-5.17%) |
Jan 07, 2022 | 3.250 | 3.390 | 3.195 | 3.290 | 3,990,704 | +0.07(+2.17%) |
Jan 06, 2022 | 3.310 | 3.379 | 3.125 | 3.220 | 6,675,445 | -0.11(-3.30%) |
Jan 05, 2022 | 3.560 | 3.610 | 3.270 | 3.330 | 7,149,254 | -0.26(-7.24%) |
Jan 04, 2022 | 3.780 | 3.785 | 3.565 | 3.590 | 3,942,900 | -0.13(-3.49%) |
Jan 03, 2022 | 3.520 | 3.840 | 3.450 | 3.720 | 8,182,588 | +0.27(+7.83%) |
Dec 31, 2021 | 3.570 | 3.710 | 3.425 | 3.450 | 6,487,181 | -0.13(-3.63%) |
Dec 30, 2021 | 3.550 | 3.790 | 3.545 | 3.580 | 9,468,131 | +0.03(+0.85%) |
Dec 29, 2021 | 3.800 | 3.820 | 3.510 | 3.550 | 7,220,815 | -0.26(-6.82%) |
Dec 28, 2021 | 3.990 | 4.050 | 3.800 | 3.810 | 4,152,782 | -0.15(-3.79%) |
Dec 27, 2021 | 4.080 | 4.158 | 3.920 | 3.960 | 4,226,903 | -0.16(-3.88%) |
Dec 23, 2021 | 3.950 | 4.235 | 3.920 | 4.120 | 4,989,628 | +0.15(+3.78%) |
Dec 22, 2021 | 3.870 | 4.025 | 3.810 | 3.970 | 5,029,210 | +0.10(+2.58%) |
Dec 21, 2021 | 3.760 | 3.960 | 3.740 | 3.870 | 6,865,286 | +0.15(+4.03%) |
Dec 20, 2021 | 3.900 | 3.920 | 3.650 | 3.720 | 8,490,828 | -0.33(-8.15%) |
Dec 17, 2021 | 3.945 | 4.155 | 3.750 | 4.050 | 14,864,087 | +0.03(+0.75%) |
Dec 16, 2021 | 4.140 | 4.270 | 3.905 | 4.020 | 5,811,973 | -0.09(-2.19%) |
Dec 15, 2021 | 4.050 | 4.145 | 3.830 | 4.110 | 6,537,581 | +0.11(+2.75%) |
Dec 14, 2021 | 4.040 | 4.220 | 3.980 | 4.000 | 4,164,274 | -0.10(-2.44%) |
Dec 13, 2021 | 4.140 | 4.310 | 4.020 | 4.100 | 3,962,334 | -0.06(-1.44%) |
Dec 10, 2021 | 4.260 | 4.320 | 4.090 | 4.160 | 3,502,379 | -0.05(-1.19%) |
Dec 09, 2021 | 4.460 | 4.518 | 4.180 | 4.210 | 3,755,862 | -0.26(-5.82%) |
Dec 08, 2021 | 4.280 | 4.580 | 4.120 | 4.470 | 6,318,554 | +0.18(+4.20%) |
Dec 07, 2021 | 4.160 | 4.460 | 4.150 | 4.290 | 4,952,061 | +0.24(+5.93%) |
Dec 06, 2021 | 3.950 | 4.190 | 3.580 | 4.050 | 7,560,969 | +0.05(+1.25%) |
Dec 03, 2021 | 4.120 | 4.130 | 3.845 | 4.000 | 10,746,590 | -0.14(-3.38%) |
Dec 02, 2021 | 4.200 | 4.210 | 4.045 | 4.140 | 9,685,289 | -0.07(-1.67%) |