Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.540 | 4.619 | 3.246 | 4.051 | 254,778 | +0.57(+16.44%) |
Feb 25, 2022 | 3.466 | 3.480 | 3.435 | 3.479 | 16,703 | -0.12(-3.37%) |
Feb 24, 2022 | 3.301 | 3.711 | 3.301 | 3.600 | 19,582 | +0.06(+1.56%) |
Feb 23, 2022 | 3.600 | 3.894 | 3.480 | 3.545 | 29,162 | +0.20(+5.97%) |
Feb 22, 2022 | 3.600 | 3.600 | 3.240 | 3.345 | 2,084 | -0.29(-7.90%) |
Feb 18, 2022 | 3.632 | 0 | -0.18(-4.83%) | |||
Feb 17, 2022 | 4.196 | 4.196 | 3.781 | 3.816 | 6,565 | -0.25(-6.06%) |
Feb 16, 2022 | 4.062 | 4.080 | 3.870 | 4.062 | 4,021 | +0.13(+3.34%) |
Feb 15, 2022 | 4.020 | 4.020 | 3.900 | 3.931 | 8,769 | -0.05(-1.24%) |
Feb 14, 2022 | 3.958 | 4.110 | 3.774 | 3.980 | 9,118 | -0.10(-2.46%) |
Feb 11, 2022 | 4.380 | 4.380 | 3.862 | 4.080 | 39,345 | -0.18(-4.23%) |
Feb 10, 2022 | 4.506 | 4.980 | 4.133 | 4.260 | 79,703 | -0.70(-14.15%) |
Feb 09, 2022 | 4.848 | 5.034 | 4.626 | 4.962 | 5,440 | +0.10(+2.10%) |
Feb 08, 2022 | 4.629 | 4.920 | 4.598 | 4.860 | 3,650 | +0.24(+5.13%) |
Feb 07, 2022 | 4.709 | 4.800 | 4.623 | 4.623 | 709 | -0.10(-2.11%) |
Feb 04, 2022 | 4.740 | 4.981 | 4.723 | 4.723 | 1,225 | -0.11(-2.25%) |
Feb 03, 2022 | 4.752 | 4.920 | 4.831 | 587 | +0.00(+0.04%) | |
Feb 02, 2022 | 4.620 | 5.088 | 4.620 | 4.829 | 6,419 | -0.21(-4.25%) |
Feb 01, 2022 | 4.860 | 5.353 | 4.569 | 5.044 | 14,488 | +0.11(+2.18%) |
Jan 31, 2022 | 4.740 | 4.936 | 30,902 | +0.26(+5.54%) | ||
Jan 28, 2022 | 4.620 | 4.794 | 4.490 | 4.677 | 3,400 | -0.06(-1.33%) |
Jan 27, 2022 | 4.620 | 4.920 | 4.620 | 4.740 | 13,282 | +0.00(+0.03%) |
Jan 26, 2022 | 4.878 | 5.400 | 4.621 | 4.739 | 11,834 | -0.09(-1.91%) |
Jan 25, 2022 | 4.663 | 4.663 | 4.623 | 4.831 | 6,891 | +0.02(+0.49%) |
Jan 24, 2022 | 4.993 | 5.220 | 4.620 | 4.808 | 20,220 | -0.31(-6.01%) |
Jan 21, 2022 | 5.305 | 5.793 | 5.040 | 5.115 | 19,621 | -0.35(-6.48%) |
Jan 20, 2022 | 5.292 | 5.880 | 5.292 | 5.470 | 10,884 | -0.17(-3.01%) |
Jan 19, 2022 | 5.133 | 5.700 | 5.042 | 5.639 | 20,974 | +0.35(+6.56%) |
Jan 18, 2022 | 5.223 | 5.428 | 5.040 | 5.292 | 14,089 | -0.11(-2.00%) |
Jan 14, 2022 | 5.400 | 0 | -0.15(-2.70%) | |||
Jan 13, 2022 | 5.421 | 5.640 | 5.342 | 5.550 | 4,749 | -0.13(-2.23%) |
Jan 12, 2022 | 5.520 | 5.700 | 5.400 | 5.677 | 6,150 | +0.07(+1.22%) |
Jan 11, 2022 | 5.514 | 5.843 | 5.163 | 5.608 | 20,768 | +0.09(+1.60%) |
Jan 10, 2022 | 5.407 | 5.700 | 4.938 | 5.520 | 22,975 | -0.24(-4.17%) |
Jan 07, 2022 | 5.186 | 6.480 | 5.041 | 5.760 | 109,086 | +0.78(+15.63%) |
Jan 06, 2022 | 5.550 | 5.579 | 4.590 | 4.981 | 44,697 | -0.38(-7.03%) |
Jan 05, 2022 | 5.520 | 5.790 | 5.346 | 5.358 | 22,960 | -0.04(-0.78%) |
Jan 04, 2022 | 5.397 | 5.580 | 5.295 | 5.400 | 8,243 | -0.12(-2.18%) |
Jan 03, 2022 | 5.220 | 5.633 | 5.191 | 5.521 | 10,629 | +0.15(+2.77%) |
Dec 31, 2021 | 5.340 | 5.633 | 5.192 | 5.372 | 21,880 | +0.15(+2.79%) |
Dec 30, 2021 | 4.680 | 5.699 | 4.680 | 5.226 | 131,264 | +0.43(+8.86%) |
Dec 29, 2021 | 4.801 | 5.220 | 4.560 | 4.801 | 71,586 | -0.01(-0.25%) |
Dec 28, 2021 | 4.920 | 5.099 | 4.806 | 4.813 | 22,853 | -0.08(-1.63%) |
Dec 27, 2021 | 5.274 | 5.274 | 4.726 | 4.892 | 10,379 | -0.18(-3.63%) |
Dec 23, 2021 | 4.800 | 5.160 | 4.800 | 5.077 | 19,143 | +0.17(+3.44%) |
Dec 22, 2021 | 5.280 | 5.400 | 4.727 | 4.908 | 34,279 | -0.43(-8.09%) |
Dec 21, 2021 | 5.280 | 5.700 | 5.102 | 5.340 | 21,452 | -0.08(-1.39%) |
Dec 20, 2021 | 5.820 | 5.820 | 5.400 | 5.415 | 8,536 | -0.41(-6.96%) |
Dec 17, 2021 | 5.700 | 5.940 | 5.700 | 5.820 | 6,909 | -0.01(-0.19%) |
Dec 16, 2021 | 6.000 | 6.240 | 5.700 | 5.831 | 3,420 | -0.17(-2.82%) |
Dec 15, 2021 | 6.180 | 6.300 | 5.760 | 6.000 | 11,344 | -0.12(-1.96%) |
Dec 14, 2021 | 6.420 | 6.540 | 6.120 | 6.120 | 8,728 | -0.42(-6.42%) |
Dec 13, 2021 | 6.540 | 6.720 | 6.240 | 6.540 | 8,175 | +0.06(+0.93%) |
Dec 10, 2021 | 6.420 | 6.660 | 6.420 | 6.480 | 1,661 | +0.00(+0.00%) |
Dec 09, 2021 | 6.840 | 6.900 | 6.480 | 6.480 | 5,059 | -0.12(-1.82%) |
Dec 08, 2021 | 6.480 | 7.140 | 6.364 | 6.600 | 13,689 | +0.06(+0.92%) |
Dec 07, 2021 | 6.300 | 6.600 | 6.240 | 6.540 | 30,582 | +0.12(+1.87%) |
Dec 06, 2021 | 5.940 | 6.540 | 5.700 | 6.420 | 60,300 | +0.42(+7.00%) |
Dec 03, 2021 | 6.120 | 6.300 | 6.000 | 6.000 | 22,633 | -0.30(-4.76%) |
Dec 02, 2021 | 7.080 | 7.080 | 5.665 | 6.300 | 50,024 | -0.90(-12.50%) |