Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.000 | 4.570 | 4.000 | 4.500 | 4,924,368 | +0.48(+11.94%) |
Feb 25, 2022 | 4.350 | 4.210 | 4.000 | 4.020 | 5,158,850 | -0.33(-7.59%) |
Feb 24, 2022 | 3.830 | 4.380 | 3.760 | 4.350 | 4,031,334 | +0.17(+4.07%) |
Feb 23, 2022 | 4.720 | 4.720 | 4.145 | 4.180 | 2,490,775 | -0.38(-8.33%) |
Feb 22, 2022 | 4.880 | 4.960 | 4.480 | 4.560 | 2,004,183 | -0.43(-8.62%) |
Feb 18, 2022 | 4.990 | 0 | -0.19(-3.67%) | |||
Feb 17, 2022 | 5.380 | 5.650 | 5.170 | 5.180 | 1,562,071 | -0.30(-5.47%) |
Feb 16, 2022 | 5.410 | 5.510 | 5.200 | 5.480 | 1,649,535 | +0.05(+0.92%) |
Feb 15, 2022 | 5.300 | 5.470 | 5.160 | 5.430 | 2,392,714 | +0.26(+5.03%) |
Feb 14, 2022 | 4.950 | 5.300 | 4.950 | 5.170 | 2,219,530 | +0.17(+3.40%) |
Feb 11, 2022 | 5.520 | 5.650 | 4.990 | 5.000 | 3,644,545 | -0.41(-7.58%) |
Feb 10, 2022 | 5.380 | 5.805 | 5.250 | 5.410 | 2,514,729 | -0.07(-1.28%) |
Feb 09, 2022 | 5.160 | 5.480 | 5.111 | 5.480 | 3,068,194 | +0.39(+7.66%) |
Feb 08, 2022 | 4.760 | 5.130 | 4.730 | 5.090 | 1,719,413 | +0.33(+6.93%) |
Feb 07, 2022 | 4.830 | 5.040 | 4.670 | 4.760 | 1,339,613 | -0.04(-0.83%) |
Feb 04, 2022 | 4.620 | 4.860 | 4.500 | 4.800 | 1,480,890 | +0.14(+3.00%) |
Feb 03, 2022 | 4.710 | 4.610 | 4.660 | 1,165,131 | -0.15(-3.12%) | |
Feb 02, 2022 | 5.330 | 5.360 | 4.740 | 4.810 | 2,378,046 | -0.43(-8.21%) |
Feb 01, 2022 | 5.170 | 5.268 | 4.830 | 5.240 | 2,027,948 | +0.32(+6.50%) |
Jan 31, 2022 | 4.400 | 4.930 | 4.920 | 1,888,660 | +0.57(+13.10%) | |
Jan 28, 2022 | 4.160 | 4.370 | 4.040 | 4.350 | 1,278,202 | +0.20(+4.82%) |
Jan 27, 2022 | 4.450 | 4.510 | 4.115 | 4.150 | 1,887,453 | -0.23(-5.25%) |
Jan 26, 2022 | 4.700 | 4.740 | 4.310 | 4.380 | 1,656,625 | -0.16(-3.52%) |
Jan 25, 2022 | 4.560 | 4.630 | 4.380 | 4.540 | 1,194,178 | -0.19(-4.02%) |
Jan 24, 2022 | 4.460 | 4.750 | 4.080 | 4.730 | 3,501,331 | +0.03(+0.64%) |
Jan 21, 2022 | 5.000 | 5.059 | 4.700 | 4.700 | 2,181,059 | -0.40(-7.84%) |
Jan 20, 2022 | 5.200 | 5.550 | 5.090 | 5.100 | 1,809,430 | +0.00(+0.00%) |
Jan 19, 2022 | 5.320 | 5.390 | 5.070 | 5.100 | 1,498,442 | -0.21(-3.95%) |
Jan 18, 2022 | 5.550 | 5.680 | 5.280 | 5.310 | 1,585,679 | -0.32(-5.68%) |
Jan 14, 2022 | 5.630 | 0 | -0.28(-4.74%) | |||
Jan 13, 2022 | 6.260 | 6.290 | 5.900 | 5.910 | 1,293,878 | -0.36(-5.74%) |
Jan 12, 2022 | 6.380 | 6.489 | 6.150 | 6.270 | 983,631 | +0.01(+0.16%) |
Jan 11, 2022 | 6.090 | 6.430 | 5.990 | 6.260 | 1,331,114 | +0.22(+3.64%) |
Jan 10, 2022 | 6.130 | 6.199 | 5.780 | 6.040 | 2,321,056 | -0.30(-4.73%) |
Jan 07, 2022 | 6.370 | 6.600 | 6.200 | 6.340 | 1,136,187 | -0.01(-0.16%) |
Jan 06, 2022 | 6.540 | 6.729 | 6.100 | 6.350 | 1,816,399 | -0.30(-4.51%) |
Jan 05, 2022 | 6.950 | 7.100 | 6.540 | 6.650 | 1,630,535 | -0.36(-5.14%) |
Jan 04, 2022 | 7.590 | 7.590 | 6.820 | 7.010 | 2,367,060 | -0.45(-6.03%) |
Jan 03, 2022 | 7.510 | 7.642 | 7.260 | 7.460 | 1,169,195 | +0.12(+1.63%) |
Dec 31, 2021 | 7.220 | 7.470 | 7.220 | 7.340 | 927,698 | +0.10(+1.38%) |
Dec 30, 2021 | 6.810 | 7.545 | 6.810 | 7.240 | 1,625,764 | +0.44(+6.47%) |
Dec 29, 2021 | 7.170 | 7.190 | 6.740 | 6.800 | 1,477,408 | -0.41(-5.69%) |
Dec 28, 2021 | 7.340 | 7.600 | 7.140 | 7.210 | 1,697,528 | -0.21(-2.83%) |
Dec 27, 2021 | 7.650 | 7.690 | 7.320 | 7.420 | 1,304,599 | -0.16(-2.11%) |
Dec 23, 2021 | 7.500 | 7.740 | 7.360 | 7.580 | 1,611,165 | +0.03(+0.40%) |
Dec 22, 2021 | 7.750 | 7.760 | 7.515 | 7.550 | 1,286,211 | -0.27(-3.45%) |
Dec 21, 2021 | 7.850 | 8.110 | 7.800 | 7.820 | 1,301,276 | +0.17(+2.22%) |
Dec 20, 2021 | 7.800 | 7.960 | 7.430 | 7.650 | 1,828,973 | -0.65(-7.83%) |
Dec 17, 2021 | 8.170 | 8.470 | 7.750 | 8.300 | 9,510,910 | +0.05(+0.61%) |
Dec 16, 2021 | 8.870 | 9.030 | 8.220 | 8.250 | 1,418,284 | -0.68(-7.61%) |
Dec 15, 2021 | 8.460 | 9.110 | 8.200 | 8.930 | 1,463,205 | +0.43(+5.06%) |
Dec 14, 2021 | 8.850 | 8.940 | 8.380 | 8.500 | 1,607,825 | -0.37(-4.17%) |
Dec 13, 2021 | 9.150 | 9.419 | 8.860 | 8.870 | 1,442,710 | -0.32(-3.48%) |
Dec 10, 2021 | 9.620 | 9.740 | 9.180 | 9.190 | 1,245,417 | -0.21(-2.23%) |
Dec 09, 2021 | 9.590 | 10.09 | 9.370 | 9.400 | 1,624,572 | -0.27(-2.79%) |
Dec 08, 2021 | 9.040 | 9.817 | 9.020 | 9.670 | 1,556,629 | +0.53(+5.80%) |
Dec 07, 2021 | 9.480 | 9.500 | 9.060 | 9.140 | 1,972,456 | -0.23(-2.45%) |
Dec 06, 2021 | 8.220 | 9.550 | 7.880 | 9.370 | 3,250,519 | +1.25(+15.39%) |
Dec 03, 2021 | 8.900 | 8.980 | 7.790 | 8.120 | 2,379,390 | -0.78(-8.76%) |
Dec 02, 2021 | 9.320 | 9.500 | 8.850 | 8.900 | 1,672,394 | -0.45(-4.81%) |