Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.380 | 4.730 | 4.310 | 4.710 | 1,410,943 | +0.41(+9.53%) |
Feb 25, 2022 | 4.200 | 4.300 | 4.045 | 4.300 | 868,699 | +0.14(+3.37%) |
Feb 24, 2022 | 3.320 | 4.180 | 3.300 | 4.160 | 976,259 | +0.64(+18.18%) |
Feb 23, 2022 | 3.690 | 3.720 | 3.470 | 3.520 | 695,794 | -0.08(-2.22%) |
Feb 22, 2022 | 3.780 | 3.840 | 3.570 | 3.600 | 912,875 | -0.24(-6.25%) |
Feb 18, 2022 | 3.840 | 0 | -0.08(-2.04%) | |||
Feb 17, 2022 | 4.090 | 4.200 | 3.910 | 3.920 | 576,935 | -0.29(-6.89%) |
Feb 16, 2022 | 4.200 | 4.200 | 3.965 | 4.210 | 668,347 | -0.05(-1.17%) |
Feb 15, 2022 | 3.940 | 4.300 | 3.900 | 4.260 | 983,423 | +0.45(+11.81%) |
Feb 14, 2022 | 3.700 | 4.010 | 3.650 | 3.810 | 750,754 | +0.09(+2.42%) |
Feb 11, 2022 | 4.020 | 4.070 | 3.710 | 3.720 | 1,204,445 | -0.26(-6.53%) |
Feb 10, 2022 | 4.060 | 4.330 | 3.960 | 3.980 | 1,005,313 | -0.24(-5.69%) |
Feb 09, 2022 | 4.030 | 4.330 | 3.910 | 4.220 | 1,988,433 | +0.36(+9.33%) |
Feb 08, 2022 | 3.660 | 3.932 | 3.640 | 3.860 | 820,768 | +0.15(+4.04%) |
Feb 07, 2022 | 3.910 | 3.915 | 3.580 | 3.710 | 2,158,925 | -0.05(-1.33%) |
Feb 04, 2022 | 3.710 | 3.830 | 3.660 | 3.760 | 403,399 | +0.05(+1.35%) |
Feb 03, 2022 | 3.950 | 3.690 | 3.710 | 761,266 | -0.34(-8.40%) | |
Feb 02, 2022 | 4.260 | 4.360 | 4.030 | 4.050 | 1,147,937 | -0.16(-3.80%) |
Feb 01, 2022 | 4.260 | 4.340 | 4.020 | 4.210 | 1,736,278 | -0.01(-0.24%) |
Jan 31, 2022 | 3.760 | 4.220 | 4.220 | 957,612 | +0.48(+12.83%) | |
Jan 28, 2022 | 3.620 | 3.760 | 3.350 | 3.740 | 1,099,983 | +0.11(+3.03%) |
Jan 27, 2022 | 4.210 | 4.212 | 3.595 | 3.630 | 1,602,285 | -0.33(-8.33%) |
Jan 26, 2022 | 4.100 | 4.390 | 3.940 | 3.960 | 1,331,743 | -0.03(-0.75%) |
Jan 25, 2022 | 4.020 | 4.150 | 3.820 | 3.990 | 837,601 | -0.19(-4.55%) |
Jan 24, 2022 | 3.940 | 4.190 | 3.680 | 4.180 | 1,384,586 | +0.07(+1.70%) |
Jan 21, 2022 | 4.300 | 4.400 | 4.060 | 4.110 | 1,855,847 | -0.27(-6.16%) |
Jan 20, 2022 | 4.540 | 4.750 | 4.380 | 4.380 | 870,620 | -0.08(-1.79%) |
Jan 19, 2022 | 4.810 | 4.820 | 4.350 | 4.460 | 1,495,878 | -0.29(-6.11%) |
Jan 18, 2022 | 5.070 | 5.090 | 4.480 | 4.750 | 2,755,509 | -0.38(-7.41%) |
Jan 14, 2022 | 5.130 | 0 | -0.95(-15.63%) | |||
Jan 13, 2022 | 6.650 | 6.650 | 6.060 | 6.080 | 984,441 | -0.53(-8.02%) |
Jan 12, 2022 | 6.700 | 6.920 | 6.470 | 6.610 | 487,681 | -0.10(-1.49%) |
Jan 11, 2022 | 6.650 | 6.740 | 6.460 | 6.710 | 679,925 | +0.14(+2.13%) |
Jan 10, 2022 | 6.800 | 6.856 | 6.200 | 6.570 | 671,040 | -0.24(-3.52%) |
Jan 07, 2022 | 6.360 | 6.885 | 6.340 | 6.810 | 874,331 | +0.43(+6.74%) |
Jan 06, 2022 | 6.470 | 6.640 | 6.210 | 6.380 | 1,131,658 | -0.12(-1.85%) |
Jan 05, 2022 | 6.970 | 7.130 | 6.470 | 6.500 | 899,482 | -0.57(-8.06%) |
Jan 04, 2022 | 7.670 | 7.750 | 6.960 | 7.070 | 734,699 | -0.60(-7.82%) |
Jan 03, 2022 | 7.740 | 7.740 | 7.470 | 7.670 | 409,375 | +0.11(+1.46%) |
Dec 31, 2021 | 7.460 | 7.720 | 7.390 | 7.560 | 406,628 | +0.07(+0.93%) |
Dec 30, 2021 | 7.220 | 7.670 | 7.220 | 7.490 | 470,972 | +0.32(+4.46%) |
Dec 29, 2021 | 7.210 | 7.555 | 7.040 | 7.170 | 795,961 | -0.15(-2.05%) |
Dec 28, 2021 | 7.390 | 7.550 | 7.180 | 7.320 | 439,131 | -0.17(-2.27%) |
Dec 27, 2021 | 7.610 | 7.610 | 7.200 | 7.490 | 877,466 | -0.03(-0.40%) |
Dec 23, 2021 | 7.570 | 7.680 | 7.310 | 7.520 | 405,501 | -0.08(-1.05%) |
Dec 22, 2021 | 7.500 | 7.670 | 7.400 | 7.600 | 534,758 | +0.04(+0.53%) |
Dec 21, 2021 | 7.220 | 7.750 | 7.210 | 7.560 | 725,817 | +0.51(+7.23%) |
Dec 20, 2021 | 7.410 | 7.480 | 6.800 | 7.050 | 1,589,828 | -0.66(-8.56%) |
Dec 17, 2021 | 7.740 | 7.880 | 7.460 | 7.710 | 2,622,689 | -0.14(-1.78%) |
Dec 16, 2021 | 8.170 | 8.290 | 7.730 | 7.850 | 767,706 | -0.14(-1.75%) |
Dec 15, 2021 | 8.000 | 8.070 | 7.190 | 7.990 | 1,112,943 | -0.01(-0.12%) |
Dec 14, 2021 | 8.250 | 8.610 | 7.920 | 8.000 | 863,015 | -0.50(-5.88%) |
Dec 13, 2021 | 8.120 | 8.690 | 8.060 | 8.500 | 842,730 | +0.45(+5.59%) |
Dec 10, 2021 | 8.200 | 8.260 | 7.980 | 8.050 | 553,596 | -0.12(-1.47%) |
Dec 09, 2021 | 8.260 | 8.520 | 7.990 | 8.170 | 1,142,020 | -0.09(-1.09%) |
Dec 08, 2021 | 8.000 | 8.340 | 7.815 | 8.260 | 1,456,085 | +0.29(+3.64%) |
Dec 07, 2021 | 7.900 | 8.150 | 7.580 | 7.970 | 1,361,885 | +0.34(+4.46%) |
Dec 06, 2021 | 7.500 | 7.830 | 7.110 | 7.630 | 440,196 | +0.13(+1.73%) |
Dec 03, 2021 | 8.090 | 8.090 | 7.415 | 7.500 | 921,573 | -0.59(-7.29%) |
Dec 02, 2021 | 7.720 | 8.210 | 7.570 | 8.090 | 1,340,691 | +0.29(+3.72%) |