Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.030 | 4.580 | 3.950 | 4.390 | 1,269,666 | +0.30(+7.33%) |
Feb 25, 2022 | 3.940 | 4.105 | 3.930 | 4.090 | 1,046,206 | +0.15(+3.81%) |
Feb 24, 2022 | 3.520 | 3.975 | 3.510 | 3.940 | 2,271,421 | +0.20(+5.35%) |
Feb 23, 2022 | 3.970 | 3.970 | 3.730 | 3.740 | 2,159,949 | -0.17(-4.35%) |
Feb 22, 2022 | 3.840 | 4.040 | 3.800 | 3.910 | 1,307,169 | +0.04(+1.03%) |
Feb 18, 2022 | 3.870 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.950 | 4.050 | 3.805 | 3.870 | 1,635,125 | -0.15(-3.73%) |
Feb 16, 2022 | 4.080 | 4.210 | 3.920 | 4.020 | 1,418,404 | -0.09(-2.19%) |
Feb 15, 2022 | 4.190 | 4.330 | 4.040 | 4.110 | 3,510,948 | -0.02(-0.48%) |
Feb 14, 2022 | 4.330 | 4.400 | 4.110 | 4.130 | 1,431,233 | -0.19(-4.40%) |
Feb 11, 2022 | 4.870 | 4.920 | 4.245 | 4.320 | 1,589,097 | -0.50(-10.37%) |
Feb 10, 2022 | 4.800 | 5.130 | 4.710 | 4.820 | 4,148,327 | -0.03(-0.62%) |
Feb 09, 2022 | 4.750 | 5.140 | 4.490 | 4.850 | 6,429,180 | +0.52(+12.01%) |
Feb 08, 2022 | 4.480 | 4.640 | 4.170 | 4.330 | 1,768,662 | -0.17(-3.78%) |
Feb 07, 2022 | 4.380 | 4.735 | 4.240 | 4.500 | 4,294,395 | +0.23(+5.39%) |
Feb 04, 2022 | 4.290 | 4.460 | 4.205 | 4.270 | 4,391,615 | -0.02(-0.47%) |
Feb 03, 2022 | 4.400 | 4.260 | 4.290 | 2,372,162 | +0.01(+0.23%) | |
Feb 02, 2022 | 4.700 | 4.777 | 4.230 | 4.280 | 1,626,507 | -0.41(-8.74%) |
Feb 01, 2022 | 4.780 | 4.930 | 4.595 | 4.690 | 2,651,640 | -0.08(-1.68%) |
Jan 31, 2022 | 4.330 | 4.770 | 3,083,555 | +0.45(+10.42%) | ||
Jan 28, 2022 | 4.260 | 4.450 | 4.110 | 4.320 | 1,360,282 | +0.02(+0.47%) |
Jan 27, 2022 | 4.680 | 4.730 | 4.260 | 4.300 | 1,495,682 | -0.35(-7.53%) |
Jan 26, 2022 | 5.250 | 5.250 | 4.600 | 4.650 | 2,449,066 | -0.48(-9.36%) |
Jan 25, 2022 | 4.910 | 5.260 | 4.830 | 5.130 | 692,362 | +0.03(+0.59%) |
Jan 24, 2022 | 5.085 | 5.120 | 4.645 | 5.100 | 1,751,553 | -0.01(-0.20%) |
Jan 21, 2022 | 5.250 | 5.440 | 5.110 | 5.110 | 947,818 | -0.22(-4.13%) |
Jan 20, 2022 | 5.830 | 5.850 | 5.310 | 5.330 | 830,369 | -0.33(-5.83%) |
Jan 19, 2022 | 5.800 | 5.910 | 5.620 | 5.660 | 599,471 | -0.01(-0.18%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.655 | 5.670 | 822,487 | -0.61(-9.71%) |
Jan 14, 2022 | 6.280 | 0 | +0.26(+4.32%) | |||
Jan 13, 2022 | 6.150 | 6.280 | 6.010 | 6.020 | 880,941 | -0.13(-2.11%) |
Jan 12, 2022 | 6.430 | 6.500 | 6.140 | 6.150 | 1,880,765 | -0.28(-4.35%) |
Jan 11, 2022 | 6.260 | 6.560 | 6.130 | 6.430 | 557,501 | +0.24(+3.88%) |
Jan 10, 2022 | 6.280 | 6.280 | 5.960 | 6.190 | 4,128,206 | -0.08(-1.28%) |
Jan 07, 2022 | 6.700 | 6.805 | 6.190 | 6.270 | 927,011 | -0.25(-3.83%) |
Jan 06, 2022 | 6.820 | 7.000 | 6.270 | 6.520 | 3,449,475 | -0.11(-1.66%) |
Jan 05, 2022 | 6.570 | 6.980 | 6.550 | 6.630 | 2,800,106 | +0.14(+2.16%) |
Jan 04, 2022 | 7.010 | 7.200 | 6.445 | 6.490 | 836,148 | +0.05(+0.78%) |
Jan 03, 2022 | 6.310 | 6.510 | 6.180 | 6.440 | 529,181 | +0.22(+3.54%) |
Dec 31, 2021 | 6.370 | 6.500 | 6.170 | 6.220 | 575,082 | -0.18(-2.81%) |
Dec 30, 2021 | 5.670 | 6.550 | 5.600 | 6.400 | 1,589,372 | +0.64(+11.11%) |
Dec 29, 2021 | 5.870 | 6.080 | 5.650 | 5.760 | 1,440,027 | -0.05(-0.86%) |
Dec 28, 2021 | 5.900 | 6.274 | 5.810 | 5.810 | 507,062 | -0.15(-2.52%) |
Dec 27, 2021 | 6.260 | 6.420 | 5.910 | 5.960 | 369,974 | -0.32(-5.10%) |
Dec 23, 2021 | 6.050 | 6.370 | 5.970 | 6.280 | 468,297 | +0.16(+2.61%) |
Dec 22, 2021 | 5.830 | 6.250 | 5.780 | 6.120 | 555,984 | +0.24(+4.08%) |
Dec 21, 2021 | 6.010 | 6.100 | 5.790 | 5.880 | 685,703 | -0.07(-1.18%) |
Dec 20, 2021 | 5.570 | 6.090 | 5.430 | 5.950 | 915,565 | +0.22(+3.84%) |
Dec 17, 2021 | 5.765 | 5.860 | 5.485 | 5.730 | 2,076,084 | +0.11(+1.96%) |
Dec 16, 2021 | 5.870 | 5.950 | 5.460 | 5.620 | 974,837 | -0.13(-2.26%) |
Dec 15, 2021 | 5.530 | 5.800 | 4.840 | 5.750 | 2,501,581 | +0.27(+4.93%) |
Dec 14, 2021 | 5.610 | 5.610 | 5.300 | 5.480 | 1,449,267 | -0.17(-3.01%) |
Dec 13, 2021 | 5.830 | 5.930 | 5.560 | 5.650 | 1,082,901 | -0.23(-3.91%) |
Dec 10, 2021 | 6.140 | 6.460 | 5.870 | 5.880 | 618,546 | -0.41(-6.52%) |
Dec 09, 2021 | 6.450 | 6.795 | 6.170 | 6.290 | 857,983 | -0.25(-3.82%) |
Dec 08, 2021 | 6.280 | 6.570 | 6.180 | 6.540 | 914,789 | +0.35(+5.65%) |
Dec 07, 2021 | 6.190 | 6.370 | 6.015 | 6.190 | 1,301,792 | +0.12(+1.98%) |
Dec 06, 2021 | 6.270 | 6.308 | 6.020 | 6.070 | 741,962 | -0.10(-1.62%) |
Dec 03, 2021 | 6.610 | 6.610 | 6.070 | 6.170 | 1,418,073 | -0.47(-7.08%) |
Dec 02, 2021 | 6.420 | 6.720 | 6.320 | 6.640 | 701,408 | +0.21(+3.27%) |