Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.200 | 4.520 | 4.160 | 4.320 | 181,289 | +0.00(+0.00%) |
Feb 25, 2022 | 4.600 | 4.720 | 4.200 | 4.320 | 173,566 | -0.28(-6.09%) |
Feb 24, 2022 | 3.960 | 4.640 | 3.882 | 4.600 | 111,164 | +0.32(+7.48%) |
Feb 23, 2022 | 4.320 | 4.480 | 4.240 | 4.280 | 41,220 | +0.00(+0.00%) |
Feb 22, 2022 | 4.480 | 4.480 | 4.200 | 4.280 | 80,651 | -0.20(-4.46%) |
Feb 18, 2022 | 4.480 | 0 | -0.12(-2.61%) | |||
Feb 17, 2022 | 5.000 | 5.160 | 4.560 | 4.600 | 150,422 | -0.40(-8.00%) |
Feb 16, 2022 | 5.160 | 5.200 | 4.920 | 5.000 | 67,614 | -0.16(-3.10%) |
Feb 15, 2022 | 4.720 | 5.240 | 4.720 | 5.160 | 303,384 | +0.48(+10.26%) |
Feb 14, 2022 | 4.640 | 4.840 | 4.640 | 4.680 | 57,072 | +0.00(+0.00%) |
Feb 11, 2022 | 5.080 | 5.160 | 4.560 | 4.680 | 101,585 | -0.40(-7.87%) |
Feb 10, 2022 | 5.080 | 5.360 | 4.960 | 5.080 | 217,349 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.320 | 4.960 | 5.120 | 114,828 | +0.04(+0.79%) |
Feb 08, 2022 | 4.800 | 5.120 | 4.640 | 5.080 | 89,277 | +0.24(+4.96%) |
Feb 07, 2022 | 4.880 | 4.960 | 4.680 | 4.840 | 79,739 | +0.04(+0.83%) |
Feb 04, 2022 | 4.400 | 5.160 | 4.400 | 4.800 | 193,749 | +0.28(+6.19%) |
Feb 03, 2022 | 4.360 | 4.640 | 4.520 | 121,047 | -0.04(-0.88%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.509 | 4.560 | 42,420 | -0.24(-5.00%) |
Feb 01, 2022 | 4.720 | 4.880 | 4.560 | 4.800 | 94,410 | +0.08(+1.69%) |
Jan 31, 2022 | 4.200 | 5.040 | 4.720 | 218,809 | +0.52(+12.38%) | |
Jan 28, 2022 | 4.000 | 4.200 | 3.920 | 4.200 | 91,367 | +0.16(+3.96%) |
Jan 27, 2022 | 4.320 | 4.480 | 3.960 | 4.040 | 104,156 | -0.12(-2.88%) |
Jan 26, 2022 | 4.400 | 4.520 | 4.120 | 4.160 | 64,751 | -0.16(-3.70%) |
Jan 25, 2022 | 4.200 | 4.400 | 4.080 | 4.320 | 90,989 | +0.16(+3.85%) |
Jan 24, 2022 | 3.720 | 4.240 | 3.640 | 4.160 | 270,782 | -0.16(-3.70%) |
Jan 21, 2022 | 4.520 | 4.620 | 4.200 | 4.320 | 171,854 | -0.28(-6.09%) |
Jan 20, 2022 | 4.720 | 4.920 | 4.560 | 4.600 | 74,979 | -0.04(-0.86%) |
Jan 19, 2022 | 4.840 | 4.980 | 4.560 | 4.640 | 104,989 | -0.04(-0.85%) |
Jan 18, 2022 | 4.920 | 4.960 | 4.680 | 4.680 | 132,951 | -0.40(-7.87%) |
Jan 14, 2022 | 5.080 | 0 | -0.04(-0.78%) | |||
Jan 13, 2022 | 5.240 | 5.360 | 5.080 | 5.120 | 92,267 | -0.12(-2.29%) |
Jan 12, 2022 | 5.080 | 5.360 | 5.080 | 5.240 | 97,757 | +0.12(+2.34%) |
Jan 11, 2022 | 5.160 | 5.600 | 5.000 | 5.120 | 211,492 | -0.04(-0.78%) |
Jan 10, 2022 | 4.680 | 5.400 | 4.520 | 5.160 | 319,857 | +0.32(+6.61%) |
Jan 07, 2022 | 4.840 | 5.118 | 4.840 | 4.840 | 72,163 | -0.04(-0.82%) |
Jan 06, 2022 | 4.800 | 5.120 | 4.680 | 4.880 | 144,275 | +0.00(+0.00%) |
Jan 05, 2022 | 5.200 | 6.000 | 4.800 | 4.880 | 504,368 | -0.32(-6.15%) |
Jan 04, 2022 | 5.360 | 5.440 | 5.160 | 5.200 | 119,864 | -0.24(-4.41%) |
Jan 03, 2022 | 5.440 | 5.720 | 5.240 | 5.440 | 225,896 | +0.08(+1.49%) |
Dec 31, 2021 | 4.960 | 5.400 | 4.960 | 5.360 | 334,053 | +0.40(+8.06%) |
Dec 30, 2021 | 5.000 | 5.200 | 4.960 | 4.960 | 190,043 | -0.04(-0.80%) |
Dec 29, 2021 | 5.160 | 5.240 | 4.920 | 5.000 | 174,797 | -0.12(-2.34%) |
Dec 28, 2021 | 5.240 | 5.360 | 5.080 | 5.120 | 171,289 | -0.20(-3.76%) |
Dec 27, 2021 | 5.640 | 5.680 | 5.280 | 5.320 | 195,942 | -0.36(-6.34%) |
Dec 23, 2021 | 5.680 | 5.800 | 5.600 | 5.680 | 93,986 | -0.04(-0.70%) |
Dec 22, 2021 | 5.600 | 5.980 | 5.560 | 5.720 | 177,643 | -0.04(-0.69%) |
Dec 21, 2021 | 5.600 | 5.840 | 5.600 | 5.760 | 138,581 | +0.24(+4.35%) |
Dec 20, 2021 | 5.520 | 5.680 | 5.460 | 5.520 | 87,465 | -0.24(-4.17%) |
Dec 17, 2021 | 5.720 | 5.920 | 5.520 | 5.760 | 122,721 | +0.08(+1.41%) |
Dec 16, 2021 | 5.960 | 6.048 | 5.580 | 5.680 | 106,234 | -0.28(-4.70%) |
Dec 15, 2021 | 5.520 | 6.040 | 5.480 | 5.960 | 167,587 | +0.36(+6.43%) |
Dec 14, 2021 | 5.600 | 5.920 | 5.520 | 5.600 | 95,761 | -0.20(-3.45%) |
Dec 13, 2021 | 6.119 | 6.180 | 5.680 | 5.800 | 117,171 | -0.44(-7.05%) |
Dec 10, 2021 | 6.160 | 6.460 | 6.057 | 6.240 | 283,122 | +0.08(+1.30%) |
Dec 09, 2021 | 6.400 | 6.640 | 6.080 | 6.160 | 139,856 | -0.36(-5.52%) |
Dec 08, 2021 | 6.120 | 6.560 | 6.120 | 6.520 | 201,677 | +0.36(+5.84%) |
Dec 07, 2021 | 6.040 | 6.320 | 5.880 | 6.160 | 240,240 | +0.28(+4.76%) |
Dec 06, 2021 | 5.680 | 6.020 | 5.400 | 5.880 | 192,310 | +0.16(+2.80%) |
Dec 03, 2021 | 6.160 | 6.160 | 5.594 | 5.720 | 266,439 | -0.36(-5.92%) |
Dec 02, 2021 | 6.120 | 6.320 | 5.920 | 6.080 | 216,193 | -0.04(-0.65%) |