Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.540 | 4.730 | 4.255 | 4.320 | 408,232 | -0.20(-4.42%) |
Feb 25, 2022 | 5.090 | 4.720 | 4.460 | 4.520 | 904,613 | -0.50(-9.96%) |
Feb 24, 2022 | 4.530 | 5.020 | 4.330 | 5.020 | 683,561 | +0.17(+3.51%) |
Feb 23, 2022 | 5.880 | 5.880 | 4.820 | 4.850 | 626,473 | -0.87(-15.21%) |
Feb 22, 2022 | 5.800 | 6.260 | 5.560 | 5.720 | 681,259 | -0.30(-4.98%) |
Feb 18, 2022 | 6.020 | 0 | -0.63(-9.47%) | |||
Feb 17, 2022 | 7.010 | 7.490 | 6.600 | 6.650 | 319,902 | -0.55(-7.64%) |
Feb 16, 2022 | 7.090 | 7.300 | 6.760 | 7.200 | 383,958 | -0.10(-1.37%) |
Feb 15, 2022 | 7.010 | 7.460 | 6.720 | 7.300 | 908,597 | -0.13(-1.75%) |
Feb 14, 2022 | 6.440 | 7.480 | 6.410 | 7.430 | 326,630 | +0.92(+14.13%) |
Feb 11, 2022 | 7.420 | 7.500 | 6.380 | 6.510 | 452,404 | -0.97(-12.97%) |
Feb 10, 2022 | 7.000 | 7.900 | 7.000 | 7.480 | 1,945,490 | +0.28(+3.89%) |
Feb 09, 2022 | 6.000 | 7.340 | 6.000 | 7.200 | 1,103,549 | +1.29(+21.83%) |
Feb 08, 2022 | 5.530 | 6.030 | 5.530 | 5.910 | 350,578 | +0.38(+6.87%) |
Feb 07, 2022 | 5.410 | 5.860 | 5.280 | 5.530 | 182,095 | +0.07(+1.28%) |
Feb 04, 2022 | 5.210 | 5.490 | 5.062 | 5.460 | 87,083 | +0.25(+4.80%) |
Feb 03, 2022 | 4.880 | 5.320 | 5.210 | 152,345 | +0.20(+3.99%) | |
Feb 02, 2022 | 5.190 | 5.279 | 4.850 | 5.010 | 303,658 | -0.14(-2.72%) |
Feb 01, 2022 | 5.230 | 5.340 | 4.950 | 5.150 | 319,468 | +0.14(+2.79%) |
Jan 31, 2022 | 4.380 | 5.010 | 431,763 | +0.53(+11.83%) | ||
Jan 28, 2022 | 4.020 | 4.540 | 3.901 | 4.480 | 314,049 | +0.35(+8.47%) |
Jan 27, 2022 | 4.230 | 4.572 | 4.110 | 4.130 | 427,529 | -0.07(-1.67%) |
Jan 26, 2022 | 4.550 | 4.740 | 4.030 | 4.200 | 2,225,374 | -0.35(-7.69%) |
Jan 25, 2022 | 5.030 | 5.280 | 4.410 | 4.550 | 2,321,137 | -0.31(-6.38%) |
Jan 24, 2022 | 4.740 | 5.240 | 4.655 | 4.860 | 1,120,079 | -0.09(-1.82%) |
Jan 21, 2022 | 5.600 | 5.639 | 4.700 | 4.950 | 1,056,556 | -0.84(-14.51%) |
Jan 20, 2022 | 6.260 | 6.540 | 5.720 | 5.790 | 978,747 | -0.31(-5.08%) |
Jan 19, 2022 | 7.850 | 8.060 | 5.730 | 6.100 | 2,482,748 | -1.90(-23.75%) |
Jan 18, 2022 | 8.500 | 8.650 | 8.000 | 8.000 | 242,982 | -0.63(-7.30%) |
Jan 14, 2022 | 8.630 | 0 | -1.50(-14.81%) | |||
Jan 13, 2022 | 11.42 | 11.90 | 10.12 | 10.13 | 163,429 | -1.19(-10.51%) |
Jan 12, 2022 | 12.00 | 12.37 | 11.31 | 11.32 | 113,004 | -0.58(-4.87%) |
Jan 11, 2022 | 11.40 | 12.53 | 11.26 | 11.90 | 198,593 | -0.03(-0.25%) |
Jan 10, 2022 | 12.06 | 12.21 | 11.45 | 11.93 | 104,004 | -0.42(-3.40%) |
Jan 07, 2022 | 12.83 | 13.11 | 12.05 | 12.35 | 125,943 | -0.50(-3.89%) |
Jan 06, 2022 | 13.80 | 14.18 | 12.85 | 12.85 | 123,620 | -1.11(-7.95%) |
Jan 05, 2022 | 13.98 | 14.73 | 13.88 | 13.96 | 58,116 | -0.30(-2.10%) |
Jan 04, 2022 | 15.57 | 15.79 | 13.74 | 14.26 | 132,164 | -0.78(-5.19%) |
Jan 03, 2022 | 16.46 | 16.71 | 15.01 | 15.04 | 159,902 | -1.13(-6.99%) |
Dec 31, 2021 | 14.79 | 22.53 | 14.75 | 16.17 | 805,935 | +1.09(+7.23%) |
Dec 30, 2021 | 13.66 | 15.72 | 13.66 | 15.08 | 77,331 | +0.99(+7.03%) |
Dec 29, 2021 | 13.83 | 14.36 | 13.24 | 14.09 | 45,615 | +0.49(+3.60%) |
Dec 28, 2021 | 13.48 | 13.91 | 13.24 | 13.60 | 36,595 | -0.11(-0.80%) |
Dec 27, 2021 | 13.49 | 13.90 | 12.89 | 13.71 | 54,527 | +0.45(+3.39%) |
Dec 23, 2021 | 13.29 | 13.80 | 13.24 | 13.26 | 50,028 | -0.04(-0.30%) |
Dec 22, 2021 | 13.84 | 13.99 | 13.21 | 13.30 | 123,650 | -0.77(-5.47%) |
Dec 21, 2021 | 14.29 | 14.49 | 13.67 | 14.07 | 76,099 | +0.10(+0.72%) |
Dec 20, 2021 | 13.14 | 14.50 | 13.13 | 13.97 | 67,257 | +0.49(+3.64%) |
Dec 17, 2021 | 13.31 | 13.76 | 12.30 | 13.48 | 149,835 | -0.02(-0.15%) |
Dec 16, 2021 | 14.81 | 14.90 | 13.48 | 13.50 | 54,940 | -0.96(-6.64%) |
Dec 15, 2021 | 15.48 | 15.48 | 13.62 | 14.46 | 80,797 | -0.96(-6.23%) |
Dec 14, 2021 | 14.36 | 15.50 | 14.25 | 15.42 | 130,057 | -0.19(-1.22%) |
Dec 13, 2021 | 13.18 | 15.90 | 13.18 | 15.61 | 309,362 | +2.43(+18.44%) |
Dec 10, 2021 | 13.90 | 13.90 | 12.90 | 13.18 | 133,908 | -0.85(-6.06%) |
Dec 09, 2021 | 14.92 | 15.40 | 13.56 | 14.03 | 175,239 | -0.88(-5.90%) |
Dec 08, 2021 | 15.91 | 16.01 | 14.02 | 14.91 | 226,422 | -1.33(-8.19%) |
Dec 07, 2021 | 16.92 | 17.10 | 15.81 | 16.24 | 169,352 | -0.06(-0.37%) |
Dec 06, 2021 | 16.45 | 16.76 | 15.38 | 16.30 | 92,019 | -0.31(-1.87%) |
Dec 03, 2021 | 20.00 | 20.09 | 16.61 | 16.61 | 201,713 | -3.67(-18.10%) |
Dec 02, 2021 | 20.00 | 21.29 | 20.00 | 20.28 | 40,889 | +0.13(+0.65%) |