Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.790 | 4.860 | 4.600 | 4.610 | 110,849 | -0.14(-2.95%) |
Feb 25, 2022 | 4.390 | 5.060 | 4.450 | 4.750 | 321,486 | +0.39(+8.94%) |
Feb 24, 2022 | 4.050 | 4.390 | 3.950 | 4.360 | 180,702 | +0.14(+3.32%) |
Feb 23, 2022 | 4.030 | 4.340 | 4.030 | 4.220 | 122,226 | +0.18(+4.46%) |
Feb 22, 2022 | 4.200 | 4.200 | 3.930 | 4.040 | 169,423 | -0.16(-3.81%) |
Feb 18, 2022 | 4.200 | 0 | +0.36(+9.38%) | |||
Feb 17, 2022 | 4.010 | 4.130 | 3.650 | 3.840 | 237,980 | -0.22(-5.42%) |
Feb 16, 2022 | 4.090 | 4.160 | 3.900 | 4.060 | 192,650 | +0.00(+0.00%) |
Feb 15, 2022 | 3.990 | 4.190 | 3.960 | 4.060 | 181,299 | +0.15(+3.84%) |
Feb 14, 2022 | 4.080 | 4.320 | 3.910 | 3.910 | 210,901 | -0.19(-4.63%) |
Feb 11, 2022 | 4.260 | 4.430 | 4.048 | 4.100 | 204,076 | -0.08(-1.91%) |
Feb 10, 2022 | 4.300 | 4.550 | 4.180 | 4.180 | 500,268 | -0.12(-2.79%) |
Feb 09, 2022 | 4.610 | 4.659 | 4.250 | 4.300 | 600,238 | -0.24(-5.29%) |
Feb 08, 2022 | 4.350 | 4.740 | 4.300 | 4.540 | 465,561 | +0.19(+4.37%) |
Feb 07, 2022 | 4.320 | 4.560 | 4.250 | 4.350 | 134,571 | +0.03(+0.69%) |
Feb 04, 2022 | 4.200 | 4.450 | 4.120 | 4.320 | 174,872 | +0.07(+1.65%) |
Feb 03, 2022 | 4.110 | 4.490 | 4.250 | 104,264 | +0.12(+2.91%) | |
Feb 02, 2022 | 4.480 | 4.590 | 4.100 | 4.130 | 136,900 | -0.37(-8.22%) |
Feb 01, 2022 | 4.070 | 4.650 | 4.030 | 4.500 | 351,366 | +0.44(+10.84%) |
Jan 31, 2022 | 3.920 | 4.060 | 172,122 | +0.17(+4.37%) | ||
Jan 28, 2022 | 3.960 | 4.050 | 3.610 | 3.890 | 150,230 | -0.13(-3.23%) |
Jan 27, 2022 | 4.160 | 4.350 | 3.460 | 4.020 | 443,789 | -0.14(-3.37%) |
Jan 26, 2022 | 4.200 | 4.495 | 4.040 | 4.160 | 119,294 | -0.08(-2.00%) |
Jan 25, 2022 | 4.350 | 4.420 | 4.090 | 4.245 | 94,641 | -0.08(-1.96%) |
Jan 24, 2022 | 4.200 | 4.380 | 3.765 | 4.330 | 193,321 | +0.14(+3.34%) |
Jan 21, 2022 | 4.310 | 4.647 | 4.070 | 4.190 | 165,068 | -0.22(-4.99%) |
Jan 20, 2022 | 4.440 | 4.769 | 4.350 | 4.410 | 254,194 | +0.10(+2.32%) |
Jan 19, 2022 | 4.650 | 4.735 | 4.310 | 4.310 | 271,678 | -0.44(-9.26%) |
Jan 18, 2022 | 4.290 | 4.810 | 4.190 | 4.750 | 232,891 | +0.39(+8.94%) |
Jan 14, 2022 | 4.360 | 0 | -0.16(-3.54%) | |||
Jan 13, 2022 | 5.200 | 5.320 | 4.460 | 4.520 | 249,716 | -0.63(-12.23%) |
Jan 12, 2022 | 5.050 | 5.260 | 5.020 | 5.150 | 127,986 | +0.02(+0.39%) |
Jan 11, 2022 | 5.170 | 5.300 | 5.010 | 5.130 | 323,165 | -0.13(-2.47%) |
Jan 10, 2022 | 6.050 | 6.050 | 5.090 | 5.260 | 372,302 | -0.57(-9.78%) |
Jan 07, 2022 | 6.270 | 6.350 | 5.710 | 5.830 | 237,173 | -0.51(-8.04%) |
Jan 06, 2022 | 6.340 | 6.365 | 5.750 | 6.340 | 247,727 | -0.08(-1.25%) |
Jan 05, 2022 | 6.600 | 6.670 | 6.200 | 6.420 | 260,259 | -0.28(-4.18%) |
Jan 04, 2022 | 7.390 | 7.470 | 6.418 | 6.700 | 481,316 | -0.93(-12.19%) |
Jan 03, 2022 | 6.810 | 10.12 | 6.734 | 7.630 | 6,349,617 | +1.43(+23.06%) |
Dec 31, 2021 | 5.060 | 6.539 | 5.009 | 6.200 | 668,063 | +1.12(+22.05%) |
Dec 30, 2021 | 5.010 | 5.380 | 5.010 | 5.080 | 365,428 | +0.10(+2.01%) |
Dec 29, 2021 | 5.370 | 5.820 | 4.980 | 4.980 | 529,010 | -0.29(-5.50%) |
Dec 28, 2021 | 5.010 | 5.330 | 4.850 | 5.270 | 416,337 | +0.18(+3.54%) |
Dec 27, 2021 | 5.540 | 5.650 | 4.850 | 5.090 | 427,238 | -0.56(-9.91%) |
Dec 23, 2021 | 6.040 | 6.430 | 5.500 | 5.650 | 418,097 | -0.33(-5.52%) |
Dec 22, 2021 | 7.520 | 7.520 | 5.700 | 5.980 | 374,564 | -1.16(-16.25%) |
Dec 21, 2021 | 6.900 | 7.310 | 6.330 | 7.140 | 570,649 | +0.34(+5.00%) |
Dec 20, 2021 | 6.180 | 6.900 | 6.022 | 6.800 | 544,840 | +0.38(+5.92%) |
Dec 17, 2021 | 5.620 | 6.500 | 5.490 | 6.420 | 690,194 | +0.69(+12.04%) |
Dec 16, 2021 | 5.280 | 5.850 | 5.210 | 5.730 | 380,347 | +0.30(+5.52%) |
Dec 15, 2021 | 5.420 | 5.630 | 5.000 | 5.430 | 261,213 | -0.18(-3.21%) |
Dec 14, 2021 | 6.360 | 6.440 | 5.510 | 5.610 | 285,076 | -0.99(-15.00%) |
Dec 13, 2021 | 7.950 | 7.950 | 6.385 | 6.600 | 310,741 | -0.86(-11.53%) |
Dec 10, 2021 | 8.660 | 8.725 | 7.110 | 7.460 | 455,874 | -1.56(-17.29%) |
Dec 09, 2021 | 11.75 | 14.60 | 8.621 | 9.020 | 5,408,214 | -0.25(-2.70%) |
Dec 08, 2021 | 7.820 | 9.700 | 7.800 | 9.270 | 815,865 | +1.27(+15.87%) |
Dec 07, 2021 | 9.990 | 12.95 | 7.760 | 8.000 | 362,710 | -2.00(-20.00%) |