Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.980 | 2.980 | 2.800 | 2.900 | 1,261,020 | -0.20(-6.45%) |
Feb 25, 2022 | 3.100 | 3.300 | 3.080 | 3.100 | 1,476,632 | -0.02(-0.64%) |
Feb 24, 2022 | 2.680 | 3.180 | 2.640 | 3.120 | 796,653 | +0.29(+10.25%) |
Feb 23, 2022 | 3.000 | 3.060 | 2.800 | 2.830 | 553,353 | -0.12(-4.07%) |
Feb 22, 2022 | 3.060 | 3.090 | 2.900 | 2.950 | 445,640 | -0.14(-4.53%) |
Feb 18, 2022 | 3.090 | 0 | -0.19(-5.79%) | |||
Feb 17, 2022 | 3.360 | 3.400 | 3.240 | 3.280 | 396,576 | -0.11(-3.24%) |
Feb 16, 2022 | 3.280 | 3.444 | 3.240 | 3.390 | 469,405 | +0.11(+3.35%) |
Feb 15, 2022 | 3.140 | 3.295 | 3.000 | 3.280 | 451,498 | +0.21(+6.84%) |
Feb 14, 2022 | 3.210 | 3.250 | 3.010 | 3.070 | 442,115 | -0.04(-1.29%) |
Feb 11, 2022 | 3.400 | 3.400 | 3.065 | 3.110 | 669,982 | -0.29(-8.53%) |
Feb 10, 2022 | 3.410 | 3.780 | 3.330 | 3.400 | 532,349 | -0.06(-1.73%) |
Feb 09, 2022 | 3.480 | 3.545 | 3.310 | 3.460 | 1,235,092 | +0.04(+1.17%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.170 | 3.420 | 704,287 | +0.10(+3.01%) |
Feb 07, 2022 | 3.400 | 3.580 | 3.270 | 3.320 | 539,511 | -0.07(-2.06%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.300 | 3.390 | 261,373 | -0.04(-1.17%) |
Feb 03, 2022 | 3.640 | 3.360 | 3.430 | 476,973 | -0.32(-8.53%) | |
Feb 02, 2022 | 4.120 | 4.120 | 3.700 | 3.750 | 345,274 | -0.36(-8.76%) |
Feb 01, 2022 | 4.240 | 4.290 | 3.920 | 4.110 | 622,247 | -0.03(-0.72%) |
Jan 31, 2022 | 3.850 | 4.140 | 765,868 | +0.43(+11.59%) | ||
Jan 28, 2022 | 3.760 | 3.830 | 3.440 | 3.710 | 724,395 | -0.03(-0.80%) |
Jan 27, 2022 | 4.280 | 4.380 | 3.630 | 3.740 | 1,068,436 | -0.49(-11.58%) |
Jan 26, 2022 | 4.400 | 4.710 | 4.205 | 4.230 | 519,231 | -0.22(-4.94%) |
Jan 25, 2022 | 4.450 | 4.570 | 4.240 | 4.450 | 585,218 | -0.14(-3.05%) |
Jan 24, 2022 | 4.350 | 4.590 | 4.150 | 4.590 | 577,324 | +0.03(+0.66%) |
Jan 21, 2022 | 4.610 | 4.700 | 4.340 | 4.560 | 696,668 | -0.14(-2.98%) |
Jan 20, 2022 | 5.100 | 5.240 | 4.690 | 4.700 | 604,659 | -0.32(-6.37%) |
Jan 19, 2022 | 5.210 | 5.330 | 4.960 | 5.020 | 716,558 | -0.23(-4.38%) |
Jan 18, 2022 | 5.600 | 5.600 | 5.170 | 5.250 | 760,382 | -0.44(-7.73%) |
Jan 14, 2022 | 5.690 | 0 | -0.22(-3.72%) | |||
Jan 13, 2022 | 6.250 | 6.260 | 5.820 | 5.910 | 399,027 | -0.34(-5.44%) |
Jan 12, 2022 | 6.430 | 6.570 | 6.200 | 6.250 | 297,942 | -0.13(-2.04%) |
Jan 11, 2022 | 6.040 | 6.440 | 5.930 | 6.380 | 543,562 | +0.29(+4.76%) |
Jan 10, 2022 | 6.440 | 6.500 | 5.980 | 6.090 | 652,586 | -0.42(-6.45%) |
Jan 07, 2022 | 6.570 | 6.720 | 6.370 | 6.510 | 391,828 | -0.07(-1.06%) |
Jan 06, 2022 | 6.820 | 6.820 | 6.360 | 6.580 | 504,102 | -0.29(-4.22%) |
Jan 05, 2022 | 7.110 | 7.120 | 6.860 | 6.870 | 367,903 | -0.19(-2.69%) |
Jan 04, 2022 | 7.610 | 7.610 | 6.840 | 7.060 | 843,412 | -0.54(-7.11%) |
Jan 03, 2022 | 7.580 | 7.920 | 7.420 | 7.600 | 412,792 | +0.08(+1.06%) |
Dec 31, 2021 | 7.660 | 7.815 | 7.500 | 7.520 | 447,561 | -0.18(-2.34%) |
Dec 30, 2021 | 7.630 | 8.160 | 7.630 | 7.700 | 1,496,806 | +0.05(+0.65%) |
Dec 29, 2021 | 8.160 | 8.170 | 7.540 | 7.650 | 624,997 | -0.42(-5.20%) |
Dec 28, 2021 | 8.350 | 8.640 | 7.960 | 8.070 | 515,088 | -0.30(-3.58%) |
Dec 27, 2021 | 8.550 | 8.680 | 8.190 | 8.370 | 393,604 | -0.20(-2.33%) |
Dec 23, 2021 | 8.670 | 8.780 | 8.420 | 8.570 | 467,916 | +0.02(+0.23%) |
Dec 22, 2021 | 8.400 | 8.630 | 8.222 | 8.550 | 442,474 | +0.11(+1.30%) |
Dec 21, 2021 | 8.200 | 8.500 | 8.190 | 8.440 | 621,262 | +0.31(+3.81%) |
Dec 20, 2021 | 7.790 | 8.230 | 7.430 | 8.130 | 676,517 | +0.13(+1.63%) |
Dec 17, 2021 | 7.900 | 8.200 | 7.670 | 8.000 | 1,682,806 | +0.11(+1.39%) |
Dec 16, 2021 | 8.130 | 8.370 | 7.680 | 7.890 | 778,888 | -0.04(-0.50%) |
Dec 15, 2021 | 7.500 | 8.060 | 7.500 | 7.930 | 759,346 | +0.12(+1.54%) |
Dec 14, 2021 | 7.810 | 7.960 | 7.560 | 7.810 | 514,134 | -0.04(-0.51%) |
Dec 13, 2021 | 7.980 | 8.050 | 7.810 | 7.850 | 826,019 | -0.05(-0.63%) |
Dec 10, 2021 | 8.450 | 8.600 | 7.830 | 7.900 | 527,741 | -0.58(-6.84%) |
Dec 09, 2021 | 8.580 | 8.800 | 8.360 | 8.480 | 373,240 | -0.18(-2.08%) |
Dec 08, 2021 | 8.400 | 8.890 | 8.230 | 8.660 | 449,248 | +0.28(+3.34%) |
Dec 07, 2021 | 8.370 | 8.705 | 8.310 | 8.380 | 441,953 | +0.14(+1.70%) |
Dec 06, 2021 | 8.190 | 8.460 | 7.760 | 8.240 | 791,649 | -0.07(-0.84%) |
Dec 03, 2021 | 8.970 | 8.980 | 8.220 | 8.310 | 652,596 | -0.68(-7.56%) |
Dec 02, 2021 | 9.020 | 9.140 | 8.730 | 8.990 | 516,887 | -0.07(-0.77%) |