Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.770 | 4.200 | 3.760 | 4.130 | 4,505,321 | +0.32(+8.40%) |
Feb 25, 2022 | 3.840 | 4.690 | 3.710 | 3.810 | 10,921,125 | -1.23(-24.40%) |
Feb 24, 2022 | 4.640 | 5.250 | 4.640 | 5.040 | 2,500,595 | +0.16(+3.28%) |
Feb 23, 2022 | 5.130 | 5.280 | 4.880 | 4.880 | 1,275,716 | -0.21(-4.13%) |
Feb 22, 2022 | 5.370 | 5.380 | 5.050 | 5.090 | 1,083,886 | -0.26(-4.86%) |
Feb 18, 2022 | 5.350 | 0 | -0.27(-4.80%) | |||
Feb 17, 2022 | 5.770 | 5.860 | 5.610 | 5.620 | 654,168 | -0.18(-3.10%) |
Feb 16, 2022 | 5.770 | 5.840 | 5.530 | 5.800 | 744,829 | -0.02(-0.34%) |
Feb 15, 2022 | 5.550 | 5.830 | 5.480 | 5.820 | 1,162,919 | +0.36(+6.59%) |
Feb 14, 2022 | 5.660 | 5.698 | 5.410 | 5.460 | 1,747,532 | -0.29(-5.04%) |
Feb 11, 2022 | 6.180 | 6.180 | 5.640 | 5.750 | 3,403,617 | -0.47(-7.56%) |
Feb 10, 2022 | 6.080 | 6.560 | 5.970 | 6.220 | 2,695,882 | +0.00(+0.00%) |
Feb 09, 2022 | 6.320 | 6.450 | 6.080 | 6.220 | 2,713,982 | -0.02(-0.32%) |
Feb 08, 2022 | 6.250 | 6.360 | 6.060 | 6.240 | 1,899,446 | +0.04(+0.65%) |
Feb 07, 2022 | 6.230 | 6.460 | 6.180 | 6.200 | 663,382 | -0.01(-0.16%) |
Feb 04, 2022 | 5.920 | 6.270 | 5.750 | 6.210 | 1,411,244 | +0.34(+5.79%) |
Feb 03, 2022 | 6.070 | 5.805 | 5.870 | 993,161 | -0.31(-5.02%) | |
Feb 02, 2022 | 6.600 | 6.730 | 6.160 | 6.180 | 1,119,155 | -0.34(-5.21%) |
Feb 01, 2022 | 6.500 | 6.570 | 6.210 | 6.520 | 1,154,679 | +0.11(+1.72%) |
Jan 31, 2022 | 5.940 | 6.410 | 954,801 | +0.54(+9.20%) | ||
Jan 28, 2022 | 5.640 | 5.918 | 5.430 | 5.870 | 906,337 | +0.23(+4.08%) |
Jan 27, 2022 | 5.970 | 6.180 | 5.600 | 5.640 | 1,222,929 | -0.26(-4.41%) |
Jan 26, 2022 | 6.030 | 6.350 | 5.840 | 5.900 | 1,514,096 | -0.02(-0.42%) |
Jan 25, 2022 | 5.970 | 6.090 | 5.740 | 5.925 | 1,520,533 | -0.13(-2.23%) |
Jan 24, 2022 | 6.000 | 6.090 | 5.520 | 6.060 | 1,638,975 | -0.09(-1.46%) |
Jan 21, 2022 | 6.080 | 6.230 | 5.930 | 6.150 | 2,240,542 | +0.05(+0.82%) |
Jan 20, 2022 | 6.170 | 6.600 | 6.080 | 6.100 | 849,429 | +0.05(+0.83%) |
Jan 19, 2022 | 6.260 | 6.321 | 6.040 | 6.050 | 2,167,225 | -0.08(-1.31%) |
Jan 18, 2022 | 6.250 | 6.380 | 6.000 | 6.130 | 1,100,981 | -0.20(-3.16%) |
Jan 14, 2022 | 6.330 | 0 | +0.16(+2.59%) | |||
Jan 13, 2022 | 6.450 | 6.689 | 6.140 | 6.170 | 648,928 | -0.28(-4.34%) |
Jan 12, 2022 | 6.530 | 6.820 | 6.410 | 6.450 | 984,195 | -0.01(-0.15%) |
Jan 11, 2022 | 6.210 | 6.615 | 6.010 | 6.460 | 1,603,293 | +0.46(+7.67%) |
Jan 10, 2022 | 6.190 | 6.215 | 5.760 | 6.000 | 2,114,687 | -0.19(-3.07%) |
Jan 07, 2022 | 6.420 | 6.570 | 6.150 | 6.190 | 1,510,013 | -0.21(-3.28%) |
Jan 06, 2022 | 6.490 | 6.540 | 6.120 | 6.400 | 1,512,451 | -0.16(-2.44%) |
Jan 05, 2022 | 7.070 | 7.070 | 6.550 | 6.560 | 1,332,878 | -0.55(-7.74%) |
Jan 04, 2022 | 7.750 | 7.750 | 6.915 | 7.110 | 1,321,354 | -0.54(-7.06%) |
Jan 03, 2022 | 7.650 | 7.770 | 7.380 | 7.650 | 544,286 | +0.08(+1.06%) |
Dec 31, 2021 | 7.550 | 7.840 | 7.420 | 7.570 | 1,041,794 | -0.01(-0.13%) |
Dec 30, 2021 | 7.300 | 7.810 | 7.250 | 7.580 | 532,079 | +0.27(+3.69%) |
Dec 29, 2021 | 7.600 | 7.620 | 7.230 | 7.310 | 539,072 | -0.26(-3.43%) |
Dec 28, 2021 | 7.690 | 7.828 | 7.510 | 7.570 | 606,867 | -0.17(-2.20%) |
Dec 27, 2021 | 7.950 | 8.000 | 7.640 | 7.740 | 597,235 | -0.18(-2.27%) |
Dec 23, 2021 | 7.630 | 7.980 | 7.445 | 7.920 | 568,841 | +0.42(+5.60%) |
Dec 22, 2021 | 7.720 | 7.820 | 7.430 | 7.500 | 833,628 | -0.19(-2.47%) |
Dec 21, 2021 | 7.360 | 7.860 | 7.350 | 7.690 | 1,007,288 | +0.42(+5.78%) |
Dec 20, 2021 | 7.550 | 7.550 | 7.135 | 7.270 | 1,027,873 | -0.31(-4.09%) |
Dec 17, 2021 | 7.240 | 7.720 | 7.010 | 7.580 | 2,265,798 | +0.18(+2.43%) |
Dec 16, 2021 | 8.300 | 8.349 | 7.203 | 7.400 | 1,451,718 | -0.60(-7.50%) |
Dec 15, 2021 | 7.700 | 8.030 | 7.340 | 8.000 | 1,091,666 | +0.30(+3.90%) |
Dec 14, 2021 | 7.700 | 8.200 | 7.570 | 7.700 | 1,084,232 | -0.29(-3.63%) |
Dec 13, 2021 | 8.240 | 8.480 | 7.880 | 7.990 | 1,412,873 | +0.24(+3.10%) |
Dec 10, 2021 | 8.120 | 8.359 | 7.610 | 7.750 | 712,592 | -0.32(-3.97%) |
Dec 09, 2021 | 8.380 | 8.480 | 8.000 | 8.070 | 907,076 | -0.31(-3.70%) |
Dec 08, 2021 | 8.200 | 8.480 | 8.120 | 8.380 | 861,619 | +0.15(+1.82%) |
Dec 07, 2021 | 8.390 | 8.600 | 8.150 | 8.230 | 986,682 | -0.01(-0.12%) |
Dec 06, 2021 | 7.270 | 8.250 | 7.009 | 8.240 | 1,453,681 | +1.06(+14.76%) |
Dec 03, 2021 | 7.950 | 7.990 | 7.008 | 7.180 | 1,390,576 | -0.76(-9.57%) |
Dec 02, 2021 | 7.680 | 7.960 | 7.450 | 7.940 | 1,052,370 | +0.17(+2.19%) |