Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.550 | 5.620 | 5.550 | 5.580 | 4,364,912 | +0.03(+0.54%) |
Feb 25, 2022 | 5.570 | 5.565 | 5.550 | 5.550 | 2,469,387 | -0.02(-0.36%) |
Feb 24, 2022 | 5.550 | 5.580 | 5.540 | 5.570 | 7,469,837 | +0.02(+0.36%) |
Feb 23, 2022 | 5.560 | 5.570 | 5.550 | 5.550 | 2,102,652 | +0.00(+0.00%) |
Feb 22, 2022 | 5.550 | 5.580 | 5.550 | 5.550 | 5,660,810 | -0.01(-0.18%) |
Feb 18, 2022 | 5.560 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.550 | 5.570 | 5.550 | 5.550 | 4,081,818 | -0.01(-0.18%) |
Feb 16, 2022 | 5.540 | 5.570 | 5.540 | 5.560 | 5,855,773 | +0.00(+0.00%) |
Feb 15, 2022 | 5.550 | 5.560 | 5.540 | 5.560 | 9,582,122 | +0.00(+0.00%) |
Feb 14, 2022 | 5.530 | 5.580 | 5.510 | 5.560 | 61,309,612 | +1.92(+52.75%) |
Feb 11, 2022 | 3.700 | 3.725 | 3.580 | 3.640 | 763,275 | -0.06(-1.62%) |
Feb 10, 2022 | 3.680 | 3.725 | 3.650 | 3.700 | 622,877 | +0.00(+0.00%) |
Feb 09, 2022 | 3.700 | 3.740 | 3.590 | 3.700 | 654,263 | -0.03(-0.80%) |
Feb 08, 2022 | 3.670 | 3.730 | 3.630 | 3.730 | 752,531 | +0.03(+0.81%) |
Feb 07, 2022 | 3.640 | 3.730 | 3.590 | 3.700 | 691,214 | +0.07(+1.93%) |
Feb 04, 2022 | 3.560 | 3.650 | 3.499 | 3.630 | 770,145 | +0.04(+1.11%) |
Feb 03, 2022 | 3.630 | 3.590 | 610,559 | -0.08(-2.18%) | ||
Feb 02, 2022 | 3.710 | 3.710 | 3.585 | 3.670 | 604,636 | -0.07(-1.87%) |
Feb 01, 2022 | 3.640 | 3.760 | 3.540 | 3.740 | 869,952 | +0.08(+2.19%) |
Jan 28, 2022 | 3.650 | 3.665 | 3.560 | 3.660 | 1,056,079 | +0.00(+0.00%) |
Jan 27, 2022 | 3.670 | 3.760 | 3.625 | 3.660 | 1,173,581 | -0.02(-0.54%) |
Jan 26, 2022 | 3.700 | 3.835 | 3.670 | 3.680 | 1,673,847 | -0.04(-1.08%) |
Jan 25, 2022 | 3.640 | 3.730 | 3.490 | 3.720 | 2,025,255 | +0.03(+0.81%) |
Jan 24, 2022 | 3.360 | 3.770 | 3.330 | 3.690 | 4,715,722 | +0.33(+9.82%) |
Jan 21, 2022 | 3.150 | 3.549 | 3.140 | 3.360 | 3,835,750 | +0.18(+5.66%) |
Jan 20, 2022 | 3.040 | 3.350 | 3.020 | 3.180 | 2,392,228 | +0.18(+6.00%) |
Jan 19, 2022 | 2.970 | 3.060 | 2.950 | 3.000 | 916,087 | +0.00(+0.00%) |
Jan 18, 2022 | 3.010 | 3.100 | 2.990 | 3.000 | 700,510 | -0.06(-1.96%) |
Jan 14, 2022 | 3.060 | 0 | +0.01(+0.33%) | |||
Jan 13, 2022 | 3.070 | 3.105 | 3.040 | 3.050 | 702,361 | -0.02(-0.65%) |
Jan 12, 2022 | 3.120 | 3.135 | 3.020 | 3.070 | 1,014,514 | -0.01(-0.32%) |
Jan 11, 2022 | 3.120 | 3.150 | 3.055 | 3.080 | 760,003 | -0.05(-1.60%) |
Jan 10, 2022 | 3.090 | 3.150 | 3.020 | 3.130 | 794,274 | +0.03(+0.97%) |
Jan 07, 2022 | 3.090 | 3.160 | 3.020 | 3.100 | 772,610 | +0.02(+0.65%) |
Jan 06, 2022 | 3.020 | 3.110 | 2.960 | 3.080 | 1,117,485 | +0.05(+1.65%) |
Jan 05, 2022 | 3.170 | 3.205 | 3.010 | 3.030 | 1,215,919 | -0.14(-4.42%) |
Jan 04, 2022 | 3.220 | 3.220 | 3.080 | 3.170 | 1,329,567 | -0.02(-0.63%) |
Jan 03, 2022 | 3.100 | 3.230 | 3.040 | 3.190 | 978,639 | +0.09(+2.90%) |
Dec 31, 2021 | 3.090 | 3.150 | 3.065 | 3.100 | 1,194,775 | +0.02(+0.65%) |
Dec 30, 2021 | 3.080 | 3.155 | 3.080 | 3.080 | 821,826 | -0.02(-0.65%) |
Dec 29, 2021 | 3.110 | 3.225 | 3.070 | 3.100 | 1,283,037 | -0.01(-0.32%) |
Dec 28, 2021 | 3.120 | 3.230 | 3.095 | 3.110 | 1,314,466 | -0.04(-1.27%) |
Dec 27, 2021 | 3.220 | 3.250 | 3.120 | 3.150 | 1,345,221 | -0.07(-2.17%) |
Dec 23, 2021 | 3.240 | 3.295 | 3.190 | 3.220 | 1,189,447 | -0.01(-0.31%) |
Dec 22, 2021 | 3.260 | 3.280 | 3.160 | 3.230 | 1,694,040 | -0.07(-2.12%) |
Dec 21, 2021 | 3.200 | 3.330 | 3.160 | 3.300 | 4,722,517 | +0.00(+0.00%) |
Dec 20, 2021 | 2.650 | 3.357 | 2.600 | 3.300 | 12,455,819 | +0.70(+26.92%) |
Dec 17, 2021 | 2.640 | 2.670 | 2.510 | 2.600 | 2,005,944 | -0.04(-1.52%) |
Dec 16, 2021 | 2.680 | 2.720 | 2.620 | 2.640 | 1,257,048 | -0.01(-0.38%) |
Dec 15, 2021 | 2.600 | 2.690 | 2.550 | 2.650 | 1,439,883 | +0.02(+0.76%) |
Dec 14, 2021 | 2.570 | 2.650 | 2.505 | 2.630 | 1,353,693 | +0.07(+2.73%) |
Dec 13, 2021 | 2.570 | 2.596 | 2.500 | 2.560 | 1,345,104 | -0.03(-1.16%) |
Dec 10, 2021 | 2.670 | 2.710 | 2.560 | 2.590 | 1,293,650 | -0.07(-2.63%) |
Dec 09, 2021 | 2.700 | 2.760 | 2.640 | 2.660 | 837,358 | -0.07(-2.56%) |
Dec 08, 2021 | 2.670 | 2.770 | 2.615 | 2.730 | 1,257,378 | +0.08(+3.02%) |
Dec 07, 2021 | 2.600 | 2.670 | 2.590 | 2.650 | 1,302,312 | +0.05(+1.92%) |
Dec 06, 2021 | 2.640 | 2.680 | 2.580 | 2.600 | 2,259,935 | +0.02(+0.78%) |
Dec 03, 2021 | 2.700 | 2.710 | 2.570 | 2.580 | 914,274 | -0.13(-4.80%) |
Dec 02, 2021 | 2.690 | 2.750 | 2.660 | 2.710 | 965,768 | +0.00(+0.00%) |