Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.900 | 3.130 | 2.870 | 3.050 | 447,480 | +0.16(+5.54%) |
Feb 25, 2022 | 2.910 | 2.930 | 2.790 | 2.890 | 509,701 | +0.06(+2.12%) |
Feb 24, 2022 | 2.350 | 2.845 | 2.330 | 2.830 | 520,878 | +0.28(+10.98%) |
Feb 23, 2022 | 2.680 | 2.690 | 2.540 | 2.550 | 434,810 | -0.07(-2.67%) |
Feb 22, 2022 | 2.800 | 2.800 | 2.590 | 2.620 | 601,747 | -0.19(-6.76%) |
Feb 18, 2022 | 2.810 | 0 | -0.27(-8.77%) | |||
Feb 17, 2022 | 3.150 | 3.240 | 2.990 | 3.080 | 461,582 | -0.11(-3.45%) |
Feb 16, 2022 | 3.150 | 3.230 | 3.010 | 3.190 | 829,529 | -0.06(-1.85%) |
Feb 15, 2022 | 3.160 | 3.260 | 3.130 | 3.250 | 437,265 | +0.18(+5.86%) |
Feb 14, 2022 | 3.140 | 3.250 | 2.990 | 3.070 | 457,778 | -0.06(-1.92%) |
Feb 11, 2022 | 3.210 | 3.329 | 3.040 | 3.130 | 773,172 | -0.10(-3.10%) |
Feb 10, 2022 | 3.030 | 3.440 | 3.030 | 3.230 | 1,031,771 | +0.00(+0.00%) |
Feb 09, 2022 | 2.970 | 3.230 | 2.880 | 3.230 | 1,057,233 | +0.36(+12.54%) |
Feb 08, 2022 | 2.890 | 2.915 | 2.790 | 2.870 | 504,992 | -0.03(-1.03%) |
Feb 07, 2022 | 2.910 | 3.150 | 2.840 | 2.900 | 961,395 | +0.13(+4.69%) |
Feb 04, 2022 | 2.690 | 2.890 | 2.620 | 2.770 | 986,642 | +0.14(+5.32%) |
Feb 03, 2022 | 2.810 | 2.610 | 2.630 | 452,647 | -0.22(-7.72%) | |
Feb 02, 2022 | 3.070 | 3.190 | 2.800 | 2.850 | 568,071 | -0.19(-6.25%) |
Feb 01, 2022 | 3.210 | 3.210 | 2.900 | 3.040 | 827,699 | +0.00(+0.00%) |
Jan 31, 2022 | 2.770 | 3.040 | 744,997 | +0.26(+9.35%) | ||
Jan 28, 2022 | 2.750 | 2.885 | 2.630 | 2.780 | 568,607 | +0.03(+1.09%) |
Jan 27, 2022 | 3.130 | 3.220 | 2.720 | 2.750 | 547,084 | -0.25(-8.33%) |
Jan 26, 2022 | 2.910 | 3.160 | 2.900 | 3.000 | 757,750 | +0.25(+9.09%) |
Jan 25, 2022 | 2.840 | 2.890 | 2.612 | 2.750 | 480,728 | -0.05(-1.79%) |
Jan 24, 2022 | 2.630 | 2.910 | 2.540 | 2.800 | 1,116,066 | +0.03(+1.08%) |
Jan 21, 2022 | 3.090 | 3.130 | 2.730 | 2.770 | 1,146,438 | -0.48(-14.77%) |
Jan 20, 2022 | 3.160 | 3.440 | 3.130 | 3.250 | 608,750 | +0.17(+5.52%) |
Jan 19, 2022 | 3.360 | 3.430 | 3.055 | 3.080 | 480,618 | -0.26(-7.78%) |
Jan 18, 2022 | 3.310 | 3.540 | 3.300 | 3.340 | 625,605 | -0.03(-0.89%) |
Jan 14, 2022 | 3.370 | 0 | -0.03(-0.88%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.390 | 3.400 | 683,974 | -0.29(-7.86%) |
Jan 12, 2022 | 3.960 | 3.960 | 3.630 | 3.690 | 867,994 | -0.04(-1.07%) |
Jan 11, 2022 | 3.710 | 3.860 | 3.580 | 3.730 | 960,271 | -0.06(-1.58%) |
Jan 10, 2022 | 3.910 | 3.960 | 3.700 | 3.790 | 617,546 | -0.19(-4.77%) |
Jan 07, 2022 | 4.320 | 4.360 | 3.940 | 3.980 | 569,834 | -0.35(-8.08%) |
Jan 06, 2022 | 4.030 | 4.539 | 3.900 | 4.330 | 868,337 | +0.24(+5.87%) |
Jan 05, 2022 | 4.430 | 4.500 | 3.960 | 4.090 | 625,828 | -0.34(-7.67%) |
Jan 04, 2022 | 4.600 | 4.690 | 4.330 | 4.430 | 549,249 | -0.18(-3.90%) |
Jan 03, 2022 | 4.620 | 4.715 | 4.450 | 4.610 | 326,255 | -0.02(-0.43%) |
Dec 31, 2021 | 4.680 | 4.890 | 4.600 | 4.630 | 345,143 | +0.01(+0.22%) |
Dec 30, 2021 | 4.480 | 4.750 | 4.480 | 4.620 | 755,286 | +0.14(+3.12%) |
Dec 29, 2021 | 4.730 | 4.750 | 4.450 | 4.480 | 558,495 | -0.21(-4.48%) |
Dec 28, 2021 | 4.950 | 4.950 | 4.480 | 4.690 | 563,549 | -0.29(-5.82%) |
Dec 27, 2021 | 5.260 | 5.390 | 4.960 | 4.980 | 529,826 | -0.23(-4.41%) |
Dec 23, 2021 | 5.000 | 5.230 | 4.850 | 5.210 | 553,822 | +0.23(+4.62%) |
Dec 22, 2021 | 4.900 | 4.990 | 4.705 | 4.980 | 322,207 | +0.11(+2.26%) |
Dec 21, 2021 | 4.750 | 4.920 | 4.660 | 4.870 | 343,700 | +0.21(+4.51%) |
Dec 20, 2021 | 4.660 | 4.720 | 4.350 | 4.660 | 611,009 | +0.07(+1.53%) |
Dec 17, 2021 | 5.080 | 5.130 | 4.520 | 4.590 | 3,365,365 | -0.38(-7.65%) |
Dec 16, 2021 | 5.230 | 5.620 | 4.970 | 4.970 | 682,461 | -0.19(-3.68%) |
Dec 15, 2021 | 5.010 | 5.243 | 4.950 | 5.160 | 1,153,131 | +0.38(+7.95%) |
Dec 14, 2021 | 5.010 | 5.120 | 4.570 | 4.780 | 744,318 | -0.23(-4.59%) |
Dec 13, 2021 | 5.703 | 5.739 | 4.930 | 5.010 | 689,787 | -0.48(-8.74%) |
Dec 10, 2021 | 6.020 | 6.050 | 5.430 | 5.490 | 815,703 | -0.44(-7.42%) |
Dec 09, 2021 | 6.550 | 6.650 | 5.850 | 5.930 | 589,130 | -0.59(-9.05%) |
Dec 08, 2021 | 6.320 | 6.630 | 6.130 | 6.520 | 957,030 | +0.23(+3.66%) |
Dec 07, 2021 | 6.530 | 6.740 | 6.280 | 6.290 | 690,520 | -0.05(-0.79%) |
Dec 06, 2021 | 6.880 | 7.000 | 6.214 | 6.340 | 1,143,790 | -0.90(-12.43%) |
Dec 03, 2021 | 7.700 | 7.700 | 6.910 | 7.240 | 623,712 | -0.35(-4.61%) |
Dec 02, 2021 | 7.600 | 7.900 | 7.260 | 7.590 | 469,159 | -0.10(-1.30%) |