Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.420 | 4.650 | 4.363 | 4.480 | 143,632 | -0.02(-0.44%) |
Feb 25, 2022 | 4.060 | 4.520 | 4.010 | 4.500 | 146,816 | +0.44(+10.84%) |
Feb 24, 2022 | 4.050 | 4.510 | 3.910 | 4.060 | 244,202 | -0.29(-6.67%) |
Feb 23, 2022 | 4.360 | 4.550 | 4.170 | 4.350 | 58,231 | +0.02(+0.46%) |
Feb 22, 2022 | 4.140 | 4.520 | 4.140 | 4.330 | 80,648 | +0.10(+2.36%) |
Feb 18, 2022 | 4.230 | 0 | +0.15(+3.68%) | |||
Feb 17, 2022 | 4.330 | 4.593 | 3.990 | 4.080 | 96,045 | -0.16(-3.77%) |
Feb 16, 2022 | 4.340 | 4.488 | 4.190 | 4.240 | 33,865 | -0.16(-3.64%) |
Feb 15, 2022 | 3.940 | 4.540 | 3.940 | 4.400 | 153,072 | +0.53(+13.70%) |
Feb 14, 2022 | 4.140 | 4.450 | 3.830 | 3.870 | 156,360 | -0.28(-6.75%) |
Feb 11, 2022 | 4.360 | 4.620 | 4.100 | 4.150 | 81,760 | -0.28(-6.32%) |
Feb 10, 2022 | 4.150 | 4.670 | 4.150 | 4.430 | 129,248 | +0.28(+6.75%) |
Feb 09, 2022 | 4.540 | 4.660 | 4.140 | 4.150 | 179,667 | -0.43(-9.39%) |
Feb 08, 2022 | 4.390 | 4.630 | 4.365 | 4.580 | 77,893 | +0.12(+2.69%) |
Feb 07, 2022 | 4.430 | 4.670 | 4.420 | 4.460 | 80,957 | -0.01(-0.22%) |
Feb 04, 2022 | 4.180 | 4.650 | 4.180 | 4.470 | 114,414 | +0.23(+5.42%) |
Feb 03, 2022 | 4.140 | 4.490 | 4.240 | 117,234 | +0.06(+1.44%) | |
Feb 02, 2022 | 4.490 | 4.500 | 4.180 | 4.180 | 75,532 | -0.24(-5.43%) |
Feb 01, 2022 | 3.950 | 4.490 | 3.900 | 4.420 | 170,190 | +0.43(+10.78%) |
Jan 31, 2022 | 3.980 | 3.990 | 98,665 | +0.11(+2.84%) | ||
Jan 28, 2022 | 3.860 | 3.980 | 3.700 | 3.880 | 105,785 | +0.04(+1.04%) |
Jan 27, 2022 | 3.720 | 4.010 | 3.622 | 3.840 | 89,363 | +0.11(+2.95%) |
Jan 26, 2022 | 3.940 | 3.990 | 3.690 | 3.730 | 85,142 | -0.13(-3.37%) |
Jan 25, 2022 | 4.070 | 4.210 | 3.800 | 3.860 | 303,922 | -0.29(-6.99%) |
Jan 24, 2022 | 4.350 | 4.363 | 4.040 | 4.150 | 206,836 | -0.29(-6.53%) |
Jan 21, 2022 | 4.080 | 4.800 | 4.010 | 4.440 | 369,170 | +0.40(+9.90%) |
Jan 20, 2022 | 4.140 | 4.339 | 4.010 | 4.040 | 153,119 | -0.10(-2.42%) |
Jan 19, 2022 | 4.320 | 4.490 | 4.060 | 4.140 | 211,490 | -0.17(-3.94%) |
Jan 18, 2022 | 4.450 | 4.480 | 4.310 | 4.310 | 99,992 | -0.17(-3.79%) |
Jan 14, 2022 | 4.480 | 0 | +0.09(+2.05%) | |||
Jan 13, 2022 | 4.520 | 4.620 | 4.270 | 4.390 | 132,420 | -0.17(-3.73%) |
Jan 12, 2022 | 4.620 | 4.940 | 4.500 | 4.560 | 183,609 | -0.06(-1.30%) |
Jan 11, 2022 | 4.410 | 4.700 | 4.270 | 4.620 | 333,116 | +0.23(+5.24%) |
Jan 10, 2022 | 4.920 | 4.950 | 4.370 | 4.390 | 386,473 | -0.59(-11.85%) |
Jan 07, 2022 | 5.050 | 5.170 | 4.880 | 4.980 | 105,984 | -0.13(-2.54%) |
Jan 06, 2022 | 5.150 | 5.240 | 5.000 | 5.110 | 79,310 | -0.10(-1.92%) |
Jan 05, 2022 | 5.240 | 5.420 | 5.161 | 5.210 | 135,700 | -0.07(-1.33%) |
Jan 04, 2022 | 5.250 | 5.470 | 5.130 | 5.280 | 212,002 | -0.01(-0.19%) |
Jan 03, 2022 | 5.280 | 5.570 | 5.240 | 5.290 | 202,272 | -0.04(-0.75%) |
Dec 31, 2021 | 5.240 | 5.490 | 5.110 | 5.330 | 380,733 | +0.04(+0.76%) |
Dec 30, 2021 | 5.530 | 5.530 | 5.250 | 5.290 | 220,598 | -0.29(-5.20%) |
Dec 29, 2021 | 5.590 | 5.640 | 5.300 | 5.580 | 203,257 | +0.04(+0.72%) |
Dec 28, 2021 | 5.310 | 5.580 | 5.220 | 5.540 | 264,856 | +0.07(+1.28%) |
Dec 27, 2021 | 5.610 | 5.620 | 5.160 | 5.470 | 342,015 | -0.06(-1.08%) |
Dec 23, 2021 | 5.420 | 5.550 | 5.300 | 5.530 | 309,058 | -0.01(-0.18%) |
Dec 22, 2021 | 5.880 | 5.918 | 5.340 | 5.540 | 452,270 | -0.38(-6.42%) |
Dec 21, 2021 | 6.090 | 6.130 | 5.580 | 5.920 | 792,521 | -0.15(-2.47%) |
Dec 20, 2021 | 6.010 | 6.120 | 5.851 | 6.070 | 653,527 | -0.11(-1.78%) |
Dec 17, 2021 | 6.080 | 6.270 | 6.000 | 6.180 | 929,295 | -0.03(-0.48%) |
Dec 16, 2021 | 6.270 | 6.370 | 5.950 | 6.210 | 673,895 | -0.05(-0.80%) |
Dec 15, 2021 | 5.780 | 6.260 | 5.510 | 6.260 | 961,400 | +0.49(+8.49%) |
Dec 14, 2021 | 6.250 | 6.337 | 5.660 | 5.770 | 530,152 | -0.48(-7.68%) |
Dec 13, 2021 | 6.210 | 6.770 | 6.010 | 6.250 | 1,684,646 | +0.18(+2.97%) |
Dec 10, 2021 | 6.000 | 6.332 | 5.560 | 6.070 | 1,215,614 | +0.20(+3.41%) |
Dec 09, 2021 | 7.650 | 7.830 | 5.770 | 5.870 | 1,548,688 | -1.81(-23.57%) |
Dec 08, 2021 | 8.000 | 8.070 | 7.570 | 7.680 | 458,600 | -0.17(-2.17%) |
Dec 07, 2021 | 8.700 | 9.050 | 7.560 | 7.850 | 1,391,725 | -0.71(-8.29%) |