Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.170 | 4.635 | 4.170 | 4.470 | 4,088,360 | +0.24(+5.67%) |
Feb 25, 2022 | 4.340 | 4.415 | 4.130 | 4.230 | 4,031,124 | -0.08(-1.86%) |
Feb 24, 2022 | 3.930 | 4.320 | 3.850 | 4.310 | 5,015,161 | +0.10(+2.38%) |
Feb 23, 2022 | 4.350 | 4.480 | 4.190 | 4.210 | 2,478,306 | -0.09(-2.09%) |
Feb 22, 2022 | 4.220 | 4.495 | 4.200 | 4.300 | 2,559,410 | -0.14(-3.15%) |
Feb 18, 2022 | 4.440 | 0 | -0.27(-5.73%) | |||
Feb 17, 2022 | 4.790 | 4.960 | 4.645 | 4.710 | 1,665,176 | -0.16(-3.29%) |
Feb 16, 2022 | 4.610 | 4.910 | 4.520 | 4.870 | 2,203,147 | +0.16(+3.40%) |
Feb 15, 2022 | 4.510 | 4.750 | 4.480 | 4.710 | 2,243,253 | +0.22(+4.90%) |
Feb 14, 2022 | 4.470 | 4.870 | 4.420 | 4.490 | 2,290,080 | -0.03(-0.66%) |
Feb 11, 2022 | 4.670 | 4.917 | 4.480 | 4.520 | 4,786,186 | -0.45(-9.05%) |
Feb 10, 2022 | 4.900 | 5.480 | 4.850 | 4.970 | 4,762,184 | -0.03(-0.60%) |
Feb 09, 2022 | 4.950 | 5.170 | 4.950 | 5.000 | 2,728,403 | +0.12(+2.46%) |
Feb 08, 2022 | 4.950 | 4.950 | 4.680 | 4.880 | 1,788,450 | -0.05(-1.01%) |
Feb 07, 2022 | 4.740 | 5.085 | 4.700 | 4.930 | 2,595,255 | +0.18(+3.79%) |
Feb 04, 2022 | 4.540 | 4.830 | 4.470 | 4.750 | 2,098,817 | +0.22(+4.86%) |
Feb 03, 2022 | 4.550 | 4.460 | 4.530 | 2,270,307 | -0.16(-3.41%) | |
Feb 02, 2022 | 5.000 | 5.000 | 4.515 | 4.690 | 3,057,933 | -0.22(-4.48%) |
Feb 01, 2022 | 4.790 | 4.945 | 4.630 | 4.910 | 2,387,526 | +0.24(+5.14%) |
Jan 31, 2022 | 4.200 | 4.670 | 4.670 | 3,111,191 | +0.46(+10.93%) | |
Jan 28, 2022 | 4.150 | 4.210 | 3.960 | 4.210 | 2,885,628 | +0.00(+0.00%) |
Jan 27, 2022 | 4.540 | 4.550 | 4.165 | 4.210 | 1,996,978 | -0.20(-4.54%) |
Jan 26, 2022 | 4.530 | 4.900 | 4.380 | 4.410 | 3,079,485 | +0.01(+0.23%) |
Jan 25, 2022 | 4.470 | 4.650 | 4.220 | 4.400 | 2,354,042 | -0.18(-3.93%) |
Jan 24, 2022 | 4.260 | 4.628 | 3.990 | 4.580 | 4,314,282 | +0.08(+1.78%) |
Jan 21, 2022 | 4.640 | 4.670 | 4.400 | 4.500 | 2,903,640 | -0.15(-3.23%) |
Jan 20, 2022 | 4.870 | 5.130 | 4.630 | 4.650 | 2,484,301 | -0.16(-3.33%) |
Jan 19, 2022 | 4.980 | 5.055 | 4.730 | 4.810 | 3,023,785 | -0.03(-0.62%) |
Jan 18, 2022 | 5.150 | 5.320 | 4.810 | 4.840 | 4,380,405 | -0.34(-6.56%) |
Jan 14, 2022 | 5.180 | 0 | -0.23(-4.25%) | |||
Jan 13, 2022 | 5.850 | 5.880 | 5.310 | 5.410 | 3,730,640 | -0.37(-6.40%) |
Jan 12, 2022 | 6.130 | 6.180 | 5.760 | 5.780 | 2,569,417 | -0.31(-5.09%) |
Jan 11, 2022 | 6.000 | 6.290 | 5.880 | 6.090 | 3,091,890 | +0.03(+0.50%) |
Jan 10, 2022 | 6.170 | 6.180 | 5.700 | 6.060 | 2,790,482 | -0.10(-1.62%) |
Jan 07, 2022 | 6.255 | 6.291 | 6.030 | 6.160 | 2,714,931 | -0.05(-0.81%) |
Jan 06, 2022 | 6.270 | 6.330 | 5.895 | 6.210 | 3,283,880 | +0.05(+0.81%) |
Jan 05, 2022 | 6.690 | 6.805 | 6.090 | 6.160 | 3,367,026 | -0.63(-9.28%) |
Jan 04, 2022 | 7.100 | 7.190 | 6.580 | 6.790 | 2,504,673 | -0.33(-4.63%) |
Jan 03, 2022 | 6.770 | 7.170 | 6.564 | 7.120 | 2,884,676 | +0.46(+6.91%) |
Dec 31, 2021 | 6.810 | 7.000 | 6.600 | 6.660 | 2,706,587 | -0.34(-4.86%) |
Dec 30, 2021 | 6.520 | 7.090 | 6.520 | 7.000 | 3,415,804 | +0.45(+6.87%) |
Dec 29, 2021 | 6.850 | 6.850 | 6.490 | 6.550 | 2,926,949 | -0.24(-3.53%) |
Dec 28, 2021 | 6.840 | 7.100 | 6.740 | 6.790 | 3,028,168 | +0.01(+0.15%) |
Dec 27, 2021 | 7.480 | 7.495 | 6.710 | 6.780 | 4,036,949 | -0.65(-8.75%) |
Dec 23, 2021 | 6.900 | 7.540 | 6.720 | 7.430 | 2,437,302 | +0.47(+6.75%) |
Dec 22, 2021 | 6.800 | 7.000 | 6.580 | 6.960 | 3,877,768 | +0.10(+1.46%) |
Dec 21, 2021 | 6.790 | 6.900 | 6.470 | 6.860 | 3,586,988 | +0.25(+3.78%) |
Dec 20, 2021 | 6.920 | 6.980 | 6.420 | 6.610 | 4,501,568 | -0.53(-7.42%) |
Dec 17, 2021 | 7.140 | 7.450 | 6.850 | 7.140 | 5,009,662 | -0.02(-0.28%) |
Dec 16, 2021 | 7.600 | 7.900 | 7.080 | 7.160 | 3,591,817 | -0.44(-5.79%) |
Dec 15, 2021 | 7.440 | 7.615 | 7.150 | 7.600 | 3,355,936 | +0.12(+1.60%) |
Dec 14, 2021 | 7.500 | 7.710 | 7.310 | 7.480 | 1,704,424 | -0.07(-0.93%) |
Dec 13, 2021 | 7.850 | 8.380 | 7.330 | 7.550 | 2,779,604 | -0.45(-5.63%) |
Dec 10, 2021 | 8.340 | 8.650 | 7.950 | 8.000 | 1,462,330 | -0.35(-4.19%) |
Dec 09, 2021 | 8.380 | 8.860 | 8.220 | 8.350 | 1,763,580 | -0.03(-0.36%) |
Dec 08, 2021 | 8.210 | 8.445 | 8.000 | 8.380 | 1,194,808 | +0.19(+2.32%) |
Dec 07, 2021 | 8.030 | 8.320 | 7.835 | 8.190 | 2,268,186 | +0.31(+3.93%) |
Dec 06, 2021 | 7.680 | 7.960 | 7.260 | 7.880 | 2,508,602 | +0.23(+3.01%) |
Dec 03, 2021 | 8.020 | 8.040 | 7.250 | 7.650 | 3,429,226 | -0.35(-4.37%) |
Dec 02, 2021 | 7.740 | 8.150 | 7.510 | 8.000 | 2,740,562 | +0.46(+6.10%) |