Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.060 | 2.254 | 1.940 | 1.940 | 47,232 | -0.11(-5.37%) |
Feb 25, 2022 | 2.050 | 2.070 | 1.950 | 2.050 | 47,191 | +0.06(+2.89%) |
Feb 24, 2022 | 2.000 | 2.060 | 1.870 | 1.992 | 29,613 | -0.03(-1.36%) |
Feb 23, 2022 | 2.130 | 2.210 | 2.000 | 2.020 | 52,231 | -0.11(-5.16%) |
Feb 22, 2022 | 2.030 | 2.200 | 2.010 | 2.130 | 25,718 | +0.04(+1.91%) |
Feb 18, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Feb 17, 2022 | 2.300 | 2.400 | 2.110 | 2.150 | 34,977 | -0.14(-6.11%) |
Feb 16, 2022 | 2.350 | 2.440 | 2.290 | 2.290 | 81,532 | -0.05(-2.14%) |
Feb 15, 2022 | 2.340 | 2.400 | 2.280 | 2.340 | 66,959 | +0.04(+1.74%) |
Feb 14, 2022 | 2.440 | 2.555 | 2.240 | 2.300 | 50,052 | -0.14(-5.74%) |
Feb 11, 2022 | 2.630 | 2.855 | 2.440 | 2.440 | 22,775 | -0.16(-6.15%) |
Feb 10, 2022 | 2.700 | 2.735 | 2.530 | 2.600 | 46,444 | -0.13(-4.76%) |
Feb 09, 2022 | 2.610 | 2.950 | 2.527 | 2.730 | 157,614 | +0.24(+9.64%) |
Feb 08, 2022 | 2.460 | 2.600 | 2.460 | 2.490 | 12,572 | -0.04(-1.58%) |
Feb 07, 2022 | 2.440 | 2.593 | 2.440 | 2.530 | 14,089 | +0.05(+2.02%) |
Feb 04, 2022 | 2.480 | 2.730 | 2.250 | 2.480 | 47,351 | -0.03(-1.20%) |
Feb 03, 2022 | 2.700 | 2.480 | 2.510 | 42,589 | -0.24(-8.73%) | |
Feb 02, 2022 | 3.010 | 3.160 | 2.730 | 2.750 | 80,701 | -0.24(-8.03%) |
Feb 01, 2022 | 2.930 | 3.060 | 2.820 | 2.990 | 33,456 | +0.12(+4.18%) |
Jan 31, 2022 | 2.820 | 3.009 | 2.870 | 42,766 | +0.07(+2.50%) | |
Jan 28, 2022 | 3.080 | 3.190 | 2.650 | 2.800 | 75,354 | -0.14(-4.76%) |
Jan 27, 2022 | 3.120 | 3.290 | 2.770 | 2.940 | 127,646 | -0.26(-8.13%) |
Jan 26, 2022 | 3.350 | 3.560 | 3.180 | 3.200 | 19,809 | -0.21(-6.16%) |
Jan 25, 2022 | 3.400 | 3.480 | 3.030 | 3.410 | 93,823 | -0.10(-2.85%) |
Jan 24, 2022 | 3.420 | 3.510 | 3.060 | 3.510 | 78,741 | +0.00(+0.00%) |
Jan 21, 2022 | 3.790 | 3.790 | 3.430 | 3.510 | 33,639 | -0.35(-9.07%) |
Jan 20, 2022 | 3.950 | 4.090 | 3.800 | 3.860 | 11,852 | -0.09(-2.28%) |
Jan 19, 2022 | 4.010 | 4.190 | 3.900 | 3.950 | 27,820 | +0.00(+0.00%) |
Jan 18, 2022 | 4.082 | 4.260 | 3.845 | 3.950 | 14,846 | -0.09(-2.23%) |
Jan 14, 2022 | 4.040 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.080 | 4.150 | 3.880 | 4.040 | 20,449 | +0.00(+0.00%) |
Jan 12, 2022 | 4.250 | 4.250 | 3.960 | 4.040 | 62,320 | -0.21(-4.94%) |
Jan 11, 2022 | 4.460 | 4.583 | 4.240 | 4.250 | 16,247 | -0.17(-3.85%) |
Jan 10, 2022 | 4.520 | 4.610 | 4.173 | 4.420 | 30,191 | -0.01(-0.23%) |
Jan 07, 2022 | 4.490 | 4.780 | 4.400 | 4.430 | 23,742 | +0.14(+3.26%) |
Jan 06, 2022 | 4.990 | 5.140 | 4.250 | 4.290 | 112,104 | -0.62(-12.63%) |
Jan 05, 2022 | 5.330 | 5.350 | 4.860 | 4.910 | 28,629 | -0.43(-8.05%) |
Jan 04, 2022 | 5.270 | 5.496 | 5.250 | 5.340 | 30,626 | -0.17(-3.09%) |
Jan 03, 2022 | 5.500 | 5.680 | 5.145 | 5.510 | 23,684 | +0.09(+1.66%) |
Dec 31, 2021 | 5.190 | 5.420 | 4.911 | 5.420 | 50,531 | +0.25(+4.84%) |
Dec 30, 2021 | 5.160 | 5.270 | 4.990 | 5.170 | 48,398 | -0.07(-1.34%) |
Dec 29, 2021 | 5.030 | 5.250 | 4.530 | 5.240 | 33,545 | +0.16(+3.15%) |
Dec 28, 2021 | 4.900 | 5.280 | 4.510 | 5.080 | 91,840 | +0.04(+0.79%) |
Dec 27, 2021 | 4.290 | 5.140 | 4.120 | 5.040 | 191,943 | +0.67(+15.33%) |
Dec 23, 2021 | 3.690 | 4.500 | 3.610 | 4.370 | 154,731 | +0.67(+18.11%) |
Dec 22, 2021 | 3.560 | 3.730 | 3.450 | 3.700 | 38,092 | +0.07(+1.93%) |
Dec 21, 2021 | 3.390 | 3.800 | 3.190 | 3.630 | 166,580 | +0.13(+3.71%) |
Dec 20, 2021 | 3.510 | 3.730 | 3.400 | 3.500 | 171,680 | +0.00(+0.00%) |
Dec 17, 2021 | 3.520 | 3.730 | 3.480 | 3.500 | 58,047 | -0.05(-1.41%) |
Dec 16, 2021 | 3.890 | 3.900 | 3.480 | 3.550 | 80,590 | -0.34(-8.74%) |
Dec 15, 2021 | 3.810 | 3.920 | 3.550 | 3.890 | 71,851 | -0.03(-0.71%) |
Dec 14, 2021 | 4.090 | 4.170 | 3.740 | 3.918 | 54,977 | -0.23(-5.60%) |
Dec 13, 2021 | 4.090 | 4.290 | 4.090 | 4.150 | 27,699 | -0.04(-0.95%) |
Dec 10, 2021 | 4.150 | 4.290 | 4.010 | 4.190 | 55,081 | +0.09(+2.20%) |
Dec 09, 2021 | 3.650 | 4.340 | 3.650 | 4.100 | 307,845 | +0.71(+20.94%) |
Dec 08, 2021 | 3.380 | 3.430 | 3.280 | 3.390 | 54,707 | +0.09(+2.73%) |
Dec 07, 2021 | 3.340 | 3.440 | 3.260 | 3.300 | 44,782 | +0.07(+2.17%) |
Dec 06, 2021 | 3.530 | 3.530 | 3.200 | 3.230 | 67,170 | -0.27(-7.71%) |
Dec 03, 2021 | 3.600 | 3.600 | 3.480 | 3.500 | 29,965 | -0.05(-1.41%) |
Dec 02, 2021 | 3.666 | 3.666 | 3.440 | 3.550 | 34,864 | -0.13(-3.53%) |