Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.880 | 5.445 | 4.880 | 5.270 | 2,546,720 | +0.28(+5.61%) |
Feb 25, 2022 | 5.000 | 5.030 | 4.905 | 4.990 | 1,651,983 | +0.03(+0.60%) |
Feb 24, 2022 | 4.280 | 4.980 | 4.220 | 4.960 | 3,267,895 | +0.31(+6.67%) |
Feb 23, 2022 | 5.240 | 5.310 | 4.620 | 4.650 | 2,958,590 | -0.38(-7.55%) |
Feb 22, 2022 | 5.340 | 5.530 | 4.930 | 5.030 | 3,534,023 | -0.70(-12.22%) |
Feb 18, 2022 | 5.730 | 0 | +0.13(+2.32%) | |||
Feb 17, 2022 | 5.340 | 5.665 | 5.330 | 5.600 | 3,422,738 | +0.12(+2.19%) |
Feb 16, 2022 | 5.330 | 5.589 | 5.319 | 5.480 | 3,194,121 | +0.10(+1.86%) |
Feb 15, 2022 | 5.090 | 5.380 | 5.080 | 5.380 | 2,336,436 | +0.54(+11.16%) |
Feb 14, 2022 | 4.850 | 5.140 | 4.720 | 4.840 | 2,040,217 | -0.04(-0.82%) |
Feb 11, 2022 | 5.260 | 5.295 | 4.830 | 4.880 | 2,382,825 | -0.30(-5.79%) |
Feb 10, 2022 | 4.820 | 5.520 | 4.820 | 5.180 | 4,173,528 | +0.11(+2.17%) |
Feb 09, 2022 | 4.810 | 5.090 | 4.750 | 5.070 | 2,135,391 | +0.35(+7.42%) |
Feb 08, 2022 | 4.680 | 4.770 | 4.460 | 4.720 | 2,729,299 | -0.11(-2.28%) |
Feb 07, 2022 | 4.740 | 4.910 | 4.660 | 4.830 | 4,975,362 | +0.32(+7.10%) |
Feb 04, 2022 | 4.100 | 4.550 | 4.100 | 4.510 | 2,439,625 | +0.42(+10.27%) |
Feb 03, 2022 | 4.180 | 4.080 | 4.090 | 1,584,595 | -0.27(-6.19%) | |
Feb 02, 2022 | 4.580 | 4.580 | 4.240 | 4.360 | 1,622,067 | -0.15(-3.33%) |
Feb 01, 2022 | 4.400 | 4.665 | 4.250 | 4.510 | 3,071,095 | +0.21(+4.88%) |
Jan 31, 2022 | 3.860 | 4.300 | 3,327,312 | +0.54(+14.36%) | ||
Jan 28, 2022 | 3.590 | 3.798 | 3.500 | 3.760 | 3,072,227 | +0.05(+1.35%) |
Jan 27, 2022 | 4.010 | 4.060 | 3.670 | 3.710 | 3,473,530 | -0.30(-7.48%) |
Jan 26, 2022 | 4.160 | 4.290 | 3.955 | 4.010 | 4,737,197 | +0.08(+2.04%) |
Jan 25, 2022 | 3.850 | 4.020 | 3.810 | 3.930 | 3,728,026 | -0.09(-2.24%) |
Jan 24, 2022 | 3.860 | 4.100 | 3.700 | 4.020 | 7,461,012 | -0.33(-7.59%) |
Jan 21, 2022 | 4.830 | 4.865 | 4.320 | 4.350 | 5,313,765 | -0.69(-13.69%) |
Jan 20, 2022 | 5.380 | 5.460 | 5.030 | 5.040 | 2,476,933 | -0.10(-1.95%) |
Jan 19, 2022 | 5.290 | 5.490 | 5.120 | 5.140 | 2,516,652 | -0.07(-1.34%) |
Jan 18, 2022 | 5.480 | 5.630 | 5.190 | 5.210 | 3,782,531 | -0.43(-7.62%) |
Jan 14, 2022 | 5.640 | 0 | +0.54(+10.59%) | |||
Jan 13, 2022 | 5.370 | 5.450 | 5.060 | 5.100 | 2,310,343 | -0.24(-4.49%) |
Jan 12, 2022 | 5.240 | 5.420 | 5.190 | 5.340 | 4,057,565 | +0.35(+7.01%) |
Jan 11, 2022 | 4.670 | 5.110 | 4.630 | 4.990 | 3,352,099 | +0.34(+7.31%) |
Jan 10, 2022 | 4.630 | 4.715 | 4.490 | 4.650 | 3,229,254 | -0.02(-0.43%) |
Jan 07, 2022 | 4.570 | 4.760 | 4.460 | 4.670 | 2,619,598 | -0.01(-0.21%) |
Jan 06, 2022 | 4.750 | 4.880 | 4.520 | 4.680 | 2,463,639 | -0.06(-1.27%) |
Jan 05, 2022 | 5.030 | 5.162 | 4.725 | 4.740 | 3,315,688 | -0.44(-8.49%) |
Jan 04, 2022 | 5.390 | 5.400 | 4.890 | 5.180 | 3,171,252 | -0.07(-1.33%) |
Jan 03, 2022 | 5.240 | 5.360 | 5.130 | 5.250 | 2,539,136 | +0.10(+1.94%) |
Dec 31, 2021 | 5.120 | 5.490 | 5.080 | 5.150 | 3,772,739 | +0.09(+1.78%) |
Dec 30, 2021 | 4.890 | 5.220 | 4.865 | 5.060 | 2,509,235 | +0.17(+3.48%) |
Dec 29, 2021 | 4.960 | 5.120 | 4.850 | 4.890 | 2,376,346 | -0.03(-0.61%) |
Dec 28, 2021 | 5.230 | 5.270 | 4.880 | 4.920 | 3,525,491 | -0.46(-8.55%) |
Dec 27, 2021 | 5.550 | 5.630 | 5.330 | 5.380 | 3,048,106 | -0.07(-1.28%) |
Dec 23, 2021 | 5.152 | 5.530 | 5.075 | 5.450 | 3,534,405 | +0.27(+5.21%) |
Dec 22, 2021 | 5.090 | 5.220 | 4.970 | 5.180 | 2,446,538 | +0.02(+0.39%) |
Dec 21, 2021 | 5.090 | 5.210 | 4.990 | 5.160 | 4,650,416 | +0.26(+5.31%) |
Dec 20, 2021 | 5.090 | 5.100 | 4.775 | 4.900 | 4,037,427 | -0.40(-7.55%) |
Dec 17, 2021 | 5.210 | 5.440 | 4.920 | 5.300 | 5,569,701 | -0.12(-2.21%) |
Dec 16, 2021 | 5.680 | 5.780 | 5.330 | 5.420 | 3,806,205 | -0.08(-1.45%) |
Dec 15, 2021 | 5.570 | 5.600 | 5.220 | 5.500 | 5,650,397 | -0.06(-1.08%) |
Dec 14, 2021 | 5.560 | 5.820 | 5.464 | 5.560 | 4,483,319 | -0.08(-1.42%) |
Dec 13, 2021 | 5.790 | 5.866 | 5.540 | 5.640 | 3,031,312 | -0.17(-2.93%) |
Dec 10, 2021 | 6.175 | 6.220 | 5.625 | 5.810 | 3,379,213 | -0.09(-1.53%) |
Dec 09, 2021 | 6.210 | 6.314 | 5.860 | 5.900 | 2,442,723 | -0.43(-6.79%) |
Dec 08, 2021 | 6.240 | 6.500 | 6.040 | 6.330 | 2,593,529 | -0.12(-1.86%) |
Dec 07, 2021 | 6.080 | 6.730 | 6.080 | 6.450 | 4,934,901 | +0.54(+9.14%) |
Dec 06, 2021 | 5.800 | 5.980 | 5.230 | 5.910 | 5,943,801 | -0.31(-4.99%) |
Dec 03, 2021 | 8.330 | 8.450 | 6.000 | 6.220 | 14,886,740 | -2.29(-26.91%) |
Dec 02, 2021 | 8.390 | 8.620 | 8.140 | 8.510 | 3,391,877 | -0.04(-0.47%) |