Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.000 | 4.305 | 3.980 | 4.200 | 2,416,542 | +0.23(+5.79%) |
Feb 25, 2022 | 4.240 | 4.060 | 3.870 | 3.970 | 2,536,682 | -0.30(-7.03%) |
Feb 24, 2022 | 4.000 | 4.285 | 3.850 | 4.270 | 2,668,984 | +0.02(+0.47%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.250 | 4.250 | 1,343,750 | -0.17(-3.85%) |
Feb 22, 2022 | 4.570 | 4.750 | 4.420 | 4.420 | 1,593,311 | -0.27(-5.76%) |
Feb 18, 2022 | 4.690 | 0 | -0.13(-2.70%) | |||
Feb 17, 2022 | 5.000 | 5.090 | 4.805 | 4.820 | 1,193,687 | -0.21(-4.17%) |
Feb 16, 2022 | 5.230 | 5.280 | 5.015 | 5.030 | 3,195,163 | -0.25(-4.73%) |
Feb 15, 2022 | 5.260 | 5.420 | 5.170 | 5.280 | 3,136,954 | +0.17(+3.33%) |
Feb 14, 2022 | 5.150 | 5.365 | 5.070 | 5.110 | 698,112 | -0.02(-0.39%) |
Feb 11, 2022 | 5.300 | 5.440 | 5.070 | 5.130 | 890,126 | -0.16(-3.02%) |
Feb 10, 2022 | 5.470 | 5.680 | 5.260 | 5.290 | 1,904,546 | -0.31(-5.54%) |
Feb 09, 2022 | 5.480 | 5.600 | 5.360 | 5.600 | 895,870 | +0.19(+3.51%) |
Feb 08, 2022 | 5.400 | 5.480 | 5.305 | 5.410 | 951,106 | +0.09(+1.69%) |
Feb 07, 2022 | 5.280 | 5.480 | 5.205 | 5.320 | 859,990 | +0.08(+1.53%) |
Feb 04, 2022 | 5.070 | 5.290 | 4.990 | 5.240 | 835,699 | +0.17(+3.35%) |
Feb 03, 2022 | 5.090 | 5.010 | 5.070 | 936,402 | -0.21(-3.98%) | |
Feb 02, 2022 | 5.530 | 5.579 | 5.125 | 5.280 | 1,397,052 | -0.16(-2.94%) |
Feb 01, 2022 | 5.310 | 5.450 | 5.150 | 5.440 | 1,428,756 | +0.21(+4.02%) |
Jan 31, 2022 | 4.800 | 5.295 | 5.230 | 1,741,626 | +0.46(+9.64%) | |
Jan 28, 2022 | 4.590 | 4.780 | 4.410 | 4.770 | 1,588,296 | +0.17(+3.70%) |
Jan 27, 2022 | 4.940 | 4.960 | 4.540 | 4.600 | 1,302,206 | -0.22(-4.56%) |
Jan 26, 2022 | 4.960 | 5.190 | 4.780 | 4.820 | 1,250,309 | +0.02(+0.42%) |
Jan 25, 2022 | 4.760 | 4.955 | 4.700 | 4.800 | 1,513,454 | -0.07(-1.44%) |
Jan 24, 2022 | 4.570 | 4.890 | 4.371 | 4.870 | 2,999,626 | +0.14(+2.96%) |
Jan 21, 2022 | 4.880 | 5.005 | 4.715 | 4.730 | 1,453,521 | -0.25(-5.02%) |
Jan 20, 2022 | 5.090 | 5.370 | 4.960 | 4.980 | 1,324,069 | -0.03(-0.60%) |
Jan 19, 2022 | 5.340 | 5.420 | 5.000 | 5.010 | 1,277,395 | -0.23(-4.39%) |
Jan 18, 2022 | 5.530 | 5.600 | 5.235 | 5.240 | 1,502,416 | -0.46(-8.07%) |
Jan 14, 2022 | 5.700 | 0 | -0.16(-2.73%) | |||
Jan 13, 2022 | 6.450 | 6.460 | 5.850 | 5.860 | 1,832,798 | -0.60(-9.29%) |
Jan 12, 2022 | 6.650 | 6.805 | 6.445 | 6.460 | 1,231,439 | -0.10(-1.52%) |
Jan 11, 2022 | 6.310 | 6.575 | 6.270 | 6.560 | 1,043,937 | +0.21(+3.31%) |
Jan 10, 2022 | 6.550 | 6.580 | 6.215 | 6.350 | 1,330,748 | -0.32(-4.80%) |
Jan 07, 2022 | 6.800 | 6.900 | 6.550 | 6.670 | 1,307,946 | -0.06(-0.89%) |
Jan 06, 2022 | 6.930 | 7.040 | 6.570 | 6.730 | 1,648,584 | -0.26(-3.72%) |
Jan 05, 2022 | 7.560 | 7.720 | 6.930 | 6.990 | 1,484,776 | -0.67(-8.75%) |
Jan 04, 2022 | 8.060 | 8.070 | 7.590 | 7.660 | 716,696 | -0.27(-3.40%) |
Jan 03, 2022 | 7.740 | 7.975 | 7.700 | 7.930 | 905,553 | +0.37(+4.89%) |
Dec 31, 2021 | 7.790 | 7.880 | 7.550 | 7.560 | 1,702,891 | -0.28(-3.57%) |
Dec 30, 2021 | 7.750 | 8.020 | 7.680 | 7.840 | 1,568,483 | +0.06(+0.77%) |
Dec 29, 2021 | 8.090 | 8.180 | 7.740 | 7.780 | 1,270,090 | -0.37(-4.54%) |
Dec 28, 2021 | 8.440 | 8.470 | 8.100 | 8.150 | 1,031,562 | -0.30(-3.55%) |
Dec 27, 2021 | 8.300 | 8.630 | 8.250 | 8.450 | 955,311 | +0.08(+0.96%) |
Dec 23, 2021 | 8.000 | 8.420 | 7.920 | 8.370 | 1,334,059 | +0.24(+2.95%) |
Dec 22, 2021 | 8.125 | 8.185 | 7.870 | 8.130 | 1,186,191 | +0.02(+0.25%) |
Dec 21, 2021 | 8.000 | 8.240 | 8.000 | 8.110 | 1,239,626 | +0.17(+2.14%) |
Dec 20, 2021 | 8.120 | 8.260 | 7.760 | 7.940 | 1,716,025 | -0.43(-5.14%) |
Dec 17, 2021 | 8.380 | 8.720 | 8.140 | 8.370 | 7,142,938 | -0.13(-1.53%) |
Dec 16, 2021 | 8.710 | 9.200 | 8.320 | 8.500 | 2,113,983 | -0.45(-5.03%) |
Dec 15, 2021 | 8.760 | 9.000 | 8.230 | 8.950 | 1,754,824 | +0.21(+2.40%) |
Dec 14, 2021 | 8.720 | 9.140 | 8.510 | 8.740 | 1,577,162 | -0.14(-1.58%) |
Dec 13, 2021 | 9.000 | 9.300 | 8.782 | 8.880 | 1,580,201 | -0.11(-1.22%) |
Dec 10, 2021 | 9.240 | 9.360 | 8.885 | 8.990 | 1,290,266 | -0.33(-3.54%) |
Dec 09, 2021 | 9.700 | 9.710 | 9.260 | 9.320 | 962,871 | -0.39(-4.02%) |
Dec 08, 2021 | 9.460 | 9.930 | 9.220 | 9.710 | 1,282,023 | +0.27(+2.86%) |
Dec 07, 2021 | 8.710 | 9.560 | 8.610 | 9.440 | 2,100,631 | +1.10(+13.19%) |
Dec 06, 2021 | 8.960 | 8.990 | 8.220 | 8.340 | 2,936,858 | -0.74(-8.15%) |
Dec 03, 2021 | 9.240 | 9.300 | 8.570 | 9.080 | 2,557,511 | -0.10(-1.09%) |
Dec 02, 2021 | 9.800 | 10.05 | 8.640 | 9.180 | 4,752,485 | -0.66(-6.71%) |