Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.100 | 3.178 | 3.011 | 3.100 | 26,408 | +0.05(+1.67%) |
Feb 25, 2022 | 2.911 | 3.066 | 3.010 | 3.049 | 24,683 | +0.12(+4.06%) |
Feb 24, 2022 | 3.000 | 3.005 | 2.717 | 2.930 | 34,955 | -0.14(-4.68%) |
Feb 23, 2022 | 3.300 | 3.300 | 3.030 | 3.074 | 19,562 | -0.04(-1.32%) |
Feb 22, 2022 | 3.300 | 3.309 | 3.110 | 3.115 | 32,904 | -0.28(-8.22%) |
Feb 18, 2022 | 3.394 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 3.502 | 3.560 | 3.321 | 3.400 | 22,291 | -0.12(-3.38%) |
Feb 16, 2022 | 3.590 | 3.600 | 3.471 | 3.519 | 23,112 | -0.04(-1.15%) |
Feb 15, 2022 | 3.478 | 3.600 | 3.400 | 3.560 | 27,567 | +0.08(+2.36%) |
Feb 14, 2022 | 3.585 | 3.597 | 3.409 | 3.478 | 36,759 | -0.10(-2.85%) |
Feb 11, 2022 | 3.650 | 3.650 | 3.501 | 3.580 | 23,548 | -0.03(-0.78%) |
Feb 10, 2022 | 3.680 | 3.680 | 3.510 | 3.608 | 17,373 | -0.08(-2.17%) |
Feb 09, 2022 | 3.600 | 3.701 | 3.600 | 3.688 | 34,182 | +0.12(+3.33%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.529 | 3.569 | 11,748 | -0.18(-4.80%) |
Feb 07, 2022 | 3.700 | 3.750 | 3.502 | 3.749 | 23,259 | +0.16(+4.40%) |
Feb 04, 2022 | 3.554 | 3.591 | 3.409 | 3.591 | 34,699 | +0.04(+1.15%) |
Feb 03, 2022 | 3.450 | 3.550 | 21,496 | -0.12(-3.27%) | ||
Feb 02, 2022 | 3.700 | 3.700 | 3.506 | 3.670 | 12,939 | +0.02(+0.55%) |
Feb 01, 2022 | 3.684 | 3.700 | 3.510 | 3.650 | 24,252 | +0.00(+0.00%) |
Jan 31, 2022 | 3.400 | 3.650 | 40,565 | +0.16(+4.58%) | ||
Jan 28, 2022 | 3.530 | 3.600 | 3.331 | 3.490 | 48,197 | -0.03(-0.99%) |
Jan 27, 2022 | 3.561 | 3.801 | 3.454 | 3.525 | 50,633 | -0.04(-0.98%) |
Jan 26, 2022 | 3.800 | 3.876 | 3.422 | 3.560 | 83,997 | -0.23(-5.99%) |
Jan 25, 2022 | 3.800 | 3.800 | 3.500 | 3.787 | 31,061 | -0.06(-1.64%) |
Jan 24, 2022 | 3.380 | 3.850 | 3.201 | 3.850 | 71,043 | +0.38(+10.79%) |
Jan 21, 2022 | 3.600 | 3.600 | 3.330 | 3.475 | 79,258 | -0.11(-3.20%) |
Jan 20, 2022 | 3.821 | 3.980 | 3.550 | 3.590 | 129,111 | -0.23(-5.90%) |
Jan 19, 2022 | 3.773 | 5.400 | 3.626 | 3.815 | 831,862 | +0.25(+7.04%) |
Jan 18, 2022 | 4.099 | 4.100 | 3.500 | 3.564 | 115,656 | -0.54(-13.05%) |
Jan 14, 2022 | 4.099 | 0 | +0.05(+1.21%) | |||
Jan 13, 2022 | 3.820 | 4.198 | 3.820 | 4.050 | 13,039 | -0.10(-2.36%) |
Jan 12, 2022 | 4.200 | 4.284 | 3.913 | 4.148 | 40,486 | +0.08(+1.94%) |
Jan 11, 2022 | 3.951 | 4.250 | 3.812 | 4.069 | 34,624 | +0.14(+3.51%) |
Jan 10, 2022 | 4.177 | 4.177 | 3.852 | 3.931 | 25,827 | -0.17(-4.10%) |
Jan 07, 2022 | 4.002 | 4.200 | 4.000 | 4.099 | 21,067 | +0.02(+0.49%) |
Jan 06, 2022 | 4.177 | 4.178 | 3.812 | 4.079 | 63,584 | -0.11(-2.58%) |
Jan 05, 2022 | 4.225 | 4.489 | 4.050 | 4.187 | 33,304 | -0.11(-2.63%) |
Jan 04, 2022 | 4.600 | 4.600 | 4.230 | 4.300 | 29,801 | -0.15(-3.37%) |
Jan 03, 2022 | 4.300 | 4.500 | 4.260 | 4.450 | 34,694 | +0.12(+2.87%) |
Dec 31, 2021 | 4.300 | 4.500 | 4.230 | 4.326 | 45,108 | +0.03(+0.60%) |
Dec 30, 2021 | 4.050 | 4.593 | 4.050 | 4.300 | 82,574 | +0.02(+0.47%) |
Dec 29, 2021 | 4.200 | 4.750 | 4.030 | 4.280 | 274,532 | +0.18(+4.36%) |
Dec 28, 2021 | 4.123 | 4.300 | 4.026 | 4.101 | 100,297 | +0.06(+1.51%) |
Dec 27, 2021 | 4.084 | 4.100 | 4.000 | 4.040 | 94,113 | -0.06(-1.46%) |
Dec 23, 2021 | 4.250 | 4.290 | 4.035 | 4.100 | 38,053 | -0.08(-1.91%) |
Dec 22, 2021 | 4.200 | 4.300 | 4.049 | 4.180 | 50,111 | +0.00(+0.05%) |
Dec 21, 2021 | 4.216 | 4.300 | 4.151 | 4.178 | 41,535 | +0.02(+0.51%) |
Dec 20, 2021 | 4.400 | 4.500 | 4.022 | 4.157 | 67,069 | -0.40(-8.84%) |
Dec 17, 2021 | 4.339 | 4.661 | 4.252 | 4.560 | 29,444 | +0.11(+2.47%) |
Dec 16, 2021 | 4.600 | 4.800 | 4.400 | 4.450 | 22,868 | -0.14(-3.05%) |
Dec 15, 2021 | 4.405 | 4.625 | 4.300 | 4.590 | 46,015 | +0.05(+1.15%) |
Dec 14, 2021 | 4.700 | 4.700 | 4.350 | 4.538 | 84,347 | -0.05(-1.18%) |
Dec 13, 2021 | 4.470 | 4.625 | 4.307 | 4.592 | 42,479 | +0.02(+0.37%) |
Dec 10, 2021 | 4.800 | 4.800 | 4.356 | 4.575 | 19,012 | -0.08(-1.61%) |
Dec 09, 2021 | 4.606 | 4.884 | 4.461 | 4.650 | 36,134 | +0.05(+1.00%) |
Dec 08, 2021 | 4.400 | 4.700 | 4.250 | 4.604 | 76,330 | -0.03(-0.67%) |
Dec 07, 2021 | 5.100 | 5.300 | 4.520 | 4.635 | 137,083 | -0.40(-7.94%) |
Dec 06, 2021 | 4.200 | 6.109 | 4.013 | 5.035 | 1,117,163 | +0.58(+13.12%) |
Dec 03, 2021 | 4.550 | 4.800 | 4.100 | 4.451 | 45,463 | -0.08(-1.87%) |
Dec 02, 2021 | 5.100 | 5.194 | 4.500 | 4.536 | 104,031 | -0.54(-10.59%) |