Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.000 | 4.035 | 3.855 | 4.000 | 1,660,729 | +0.05(+1.27%) |
Feb 25, 2022 | 3.980 | 3.980 | 3.850 | 3.950 | 662,404 | +0.04(+1.02%) |
Feb 24, 2022 | 3.460 | 3.930 | 3.400 | 3.910 | 1,109,363 | +0.27(+7.42%) |
Feb 23, 2022 | 3.870 | 3.885 | 3.600 | 3.640 | 986,946 | -0.19(-4.96%) |
Feb 22, 2022 | 4.050 | 4.075 | 3.790 | 3.830 | 822,236 | -0.24(-5.90%) |
Feb 18, 2022 | 4.070 | 0 | -0.04(-0.97%) | |||
Feb 17, 2022 | 4.140 | 4.175 | 3.990 | 4.110 | 863,671 | -0.05(-1.20%) |
Feb 16, 2022 | 4.210 | 4.270 | 4.115 | 4.160 | 719,735 | -0.06(-1.42%) |
Feb 15, 2022 | 4.050 | 4.235 | 3.955 | 4.220 | 846,611 | +0.25(+6.30%) |
Feb 14, 2022 | 4.100 | 4.130 | 3.930 | 3.970 | 596,367 | -0.10(-2.46%) |
Feb 11, 2022 | 4.290 | 4.380 | 4.020 | 4.070 | 939,361 | -0.22(-5.13%) |
Feb 10, 2022 | 4.300 | 4.570 | 4.250 | 4.290 | 1,133,624 | -0.09(-2.05%) |
Feb 09, 2022 | 4.380 | 4.410 | 4.160 | 4.380 | 1,416,900 | +0.12(+2.82%) |
Feb 08, 2022 | 4.130 | 4.270 | 4.020 | 4.260 | 1,267,131 | +0.20(+4.93%) |
Feb 07, 2022 | 4.180 | 4.350 | 4.030 | 4.060 | 910,354 | -0.09(-2.17%) |
Feb 04, 2022 | 4.090 | 4.195 | 4.000 | 4.150 | 888,411 | +0.08(+1.97%) |
Feb 03, 2022 | 4.000 | 4.090 | 4.070 | 1,165,269 | -0.09(-2.16%) | |
Feb 02, 2022 | 4.250 | 4.270 | 4.040 | 4.160 | 1,560,600 | -0.05(-1.19%) |
Feb 01, 2022 | 4.100 | 4.275 | 3.850 | 4.210 | 1,564,158 | +0.17(+4.21%) |
Jan 31, 2022 | 3.740 | 4.110 | 4.040 | 6,789,796 | +0.30(+8.02%) | |
Jan 28, 2022 | 3.390 | 3.790 | 3.350 | 3.740 | 2,704,137 | +0.34(+10.00%) |
Jan 27, 2022 | 3.600 | 3.690 | 3.360 | 3.400 | 1,907,297 | -0.15(-4.23%) |
Jan 26, 2022 | 3.550 | 3.760 | 3.430 | 3.550 | 2,978,088 | +0.10(+2.90%) |
Jan 25, 2022 | 3.525 | 3.680 | 3.370 | 3.450 | 1,453,372 | -0.16(-4.43%) |
Jan 24, 2022 | 3.390 | 3.620 | 3.190 | 3.610 | 2,636,556 | +0.13(+3.74%) |
Jan 21, 2022 | 3.675 | 3.700 | 3.470 | 3.480 | 1,382,917 | -0.25(-6.70%) |
Jan 20, 2022 | 3.870 | 3.950 | 3.715 | 3.730 | 1,550,601 | -0.15(-3.87%) |
Jan 19, 2022 | 3.970 | 4.030 | 3.870 | 3.880 | 1,229,517 | -0.04(-1.02%) |
Jan 18, 2022 | 4.290 | 4.340 | 3.900 | 3.920 | 1,619,366 | -0.38(-8.84%) |
Jan 14, 2022 | 4.300 | 0 | -0.02(-0.46%) | |||
Jan 13, 2022 | 4.720 | 4.860 | 4.290 | 4.320 | 2,121,611 | -0.40(-8.47%) |
Jan 12, 2022 | 4.950 | 5.000 | 4.625 | 4.720 | 1,276,611 | -0.08(-1.67%) |
Jan 11, 2022 | 4.810 | 4.930 | 4.720 | 4.800 | 1,243,820 | -0.01(-0.21%) |
Jan 10, 2022 | 5.130 | 5.130 | 4.740 | 4.810 | 1,484,047 | -0.39(-7.50%) |
Jan 07, 2022 | 5.460 | 5.480 | 5.130 | 5.200 | 1,003,373 | -0.17(-3.17%) |
Jan 06, 2022 | 5.630 | 5.870 | 5.360 | 5.370 | 905,557 | -0.34(-5.95%) |
Jan 05, 2022 | 5.940 | 6.070 | 5.640 | 5.710 | 1,790,669 | -0.10(-1.72%) |
Jan 04, 2022 | 6.290 | 6.290 | 5.610 | 5.810 | 1,994,317 | -0.45(-7.19%) |
Jan 03, 2022 | 6.390 | 6.469 | 6.180 | 6.260 | 894,950 | -0.08(-1.26%) |
Dec 31, 2021 | 6.370 | 6.470 | 6.190 | 6.340 | 1,690,964 | -0.03(-0.47%) |
Dec 30, 2021 | 5.970 | 6.500 | 5.930 | 6.370 | 2,416,248 | +0.44(+7.42%) |
Dec 29, 2021 | 5.960 | 6.015 | 5.770 | 5.930 | 935,847 | -0.04(-0.67%) |
Dec 28, 2021 | 6.120 | 6.150 | 5.889 | 5.970 | 1,083,778 | -0.13(-2.13%) |
Dec 27, 2021 | 6.320 | 6.510 | 6.080 | 6.100 | 1,198,347 | -0.22(-3.48%) |
Dec 23, 2021 | 6.100 | 6.480 | 6.020 | 6.320 | 1,716,678 | +0.28(+4.64%) |
Dec 22, 2021 | 5.850 | 6.105 | 5.790 | 6.040 | 935,887 | +0.21(+3.60%) |
Dec 21, 2021 | 5.800 | 5.960 | 5.750 | 5.830 | 701,090 | +0.14(+2.46%) |
Dec 20, 2021 | 5.580 | 5.770 | 5.510 | 5.690 | 975,639 | +0.03(+0.53%) |
Dec 17, 2021 | 6.010 | 6.010 | 5.660 | 5.660 | 3,546,803 | -0.35(-5.82%) |
Dec 16, 2021 | 6.150 | 6.270 | 5.930 | 6.010 | 1,696,539 | -0.10(-1.64%) |
Dec 15, 2021 | 6.280 | 6.280 | 5.915 | 6.110 | 1,807,857 | -0.22(-3.48%) |
Dec 14, 2021 | 6.350 | 6.550 | 6.262 | 6.330 | 976,817 | -0.09(-1.40%) |
Dec 13, 2021 | 6.380 | 6.830 | 6.380 | 6.420 | 1,294,011 | +0.02(+0.31%) |
Dec 10, 2021 | 6.450 | 6.648 | 6.290 | 6.400 | 641,837 | -0.05(-0.78%) |
Dec 09, 2021 | 6.530 | 6.770 | 6.420 | 6.450 | 1,056,542 | -0.01(-0.15%) |
Dec 08, 2021 | 6.360 | 6.610 | 6.160 | 6.460 | 896,621 | +0.11(+1.73%) |
Dec 07, 2021 | 6.190 | 6.650 | 6.175 | 6.350 | 1,452,165 | +0.44(+7.45%) |
Dec 06, 2021 | 5.900 | 6.050 | 5.675 | 5.910 | 1,304,357 | +0.02(+0.34%) |
Dec 03, 2021 | 6.400 | 6.565 | 5.820 | 5.890 | 1,641,994 | -0.47(-7.39%) |
Dec 02, 2021 | 6.380 | 6.700 | 6.280 | 6.360 | 1,409,862 | -0.14(-2.15%) |