Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.330 | 5.750 | 5.250 | 5.490 | 2,149,227 | +0.02(+0.37%) |
Feb 25, 2022 | 5.600 | 5.630 | 5.375 | 5.470 | 1,264,442 | -0.11(-1.97%) |
Feb 24, 2022 | 4.770 | 5.620 | 4.690 | 5.580 | 1,532,191 | +0.44(+8.56%) |
Feb 23, 2022 | 5.420 | 5.590 | 5.130 | 5.140 | 1,208,535 | -0.18(-3.38%) |
Feb 22, 2022 | 5.080 | 5.550 | 4.940 | 5.320 | 1,394,282 | +0.26(+5.14%) |
Feb 18, 2022 | 5.060 | 0 | -0.33(-6.12%) | |||
Feb 17, 2022 | 5.310 | 5.700 | 5.230 | 5.390 | 1,198,723 | -0.06(-1.10%) |
Feb 16, 2022 | 5.390 | 5.520 | 5.170 | 5.450 | 1,758,849 | +0.02(+0.37%) |
Feb 15, 2022 | 5.050 | 5.440 | 4.990 | 5.430 | 1,708,553 | +0.56(+11.50%) |
Feb 14, 2022 | 4.950 | 5.190 | 4.830 | 4.870 | 1,156,561 | -0.18(-3.56%) |
Feb 11, 2022 | 5.260 | 5.610 | 4.985 | 5.050 | 1,075,165 | -0.21(-3.99%) |
Feb 10, 2022 | 5.060 | 5.720 | 5.020 | 5.260 | 2,188,538 | -0.04(-0.75%) |
Feb 09, 2022 | 4.650 | 5.390 | 4.610 | 5.300 | 2,944,634 | +0.80(+17.78%) |
Feb 08, 2022 | 4.350 | 4.620 | 4.280 | 4.500 | 2,235,644 | +0.13(+2.97%) |
Feb 07, 2022 | 4.480 | 4.590 | 4.330 | 4.370 | 1,602,266 | -0.14(-3.10%) |
Feb 04, 2022 | 4.350 | 4.590 | 4.290 | 4.510 | 2,190,734 | +0.10(+2.27%) |
Feb 03, 2022 | 4.650 | 4.400 | 4.410 | 1,817,923 | -0.42(-8.70%) | |
Feb 02, 2022 | 5.190 | 5.190 | 4.790 | 4.830 | 1,201,557 | -0.35(-6.76%) |
Feb 01, 2022 | 5.030 | 5.260 | 4.910 | 5.180 | 1,875,807 | +0.06(+1.17%) |
Jan 31, 2022 | 4.500 | 5.120 | 2,292,010 | +0.73(+16.63%) | ||
Jan 28, 2022 | 4.170 | 4.395 | 4.050 | 4.390 | 795,461 | +0.20(+4.77%) |
Jan 27, 2022 | 4.480 | 4.530 | 4.110 | 4.190 | 1,454,669 | -0.28(-6.26%) |
Jan 26, 2022 | 4.590 | 4.700 | 4.410 | 4.470 | 1,029,203 | -0.06(-1.32%) |
Jan 25, 2022 | 4.740 | 4.740 | 4.410 | 4.530 | 1,713,459 | -0.15(-3.21%) |
Jan 24, 2022 | 4.470 | 4.730 | 4.210 | 4.680 | 1,988,367 | +0.12(+2.63%) |
Jan 21, 2022 | 4.880 | 4.950 | 4.500 | 4.560 | 2,535,697 | -0.32(-6.56%) |
Jan 20, 2022 | 5.280 | 5.310 | 4.865 | 4.880 | 1,885,633 | -0.09(-1.81%) |
Jan 19, 2022 | 5.110 | 5.240 | 4.940 | 4.970 | 1,104,675 | -0.07(-1.39%) |
Jan 18, 2022 | 5.140 | 5.250 | 4.930 | 5.040 | 1,527,724 | -0.27(-5.08%) |
Jan 14, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
Jan 13, 2022 | 6.140 | 6.230 | 5.465 | 5.480 | 1,097,185 | -0.70(-11.33%) |
Jan 12, 2022 | 6.180 | 6.360 | 5.960 | 6.180 | 1,252,679 | +0.23(+3.87%) |
Jan 11, 2022 | 5.610 | 6.000 | 5.580 | 5.950 | 1,070,142 | +0.34(+6.06%) |
Jan 10, 2022 | 5.660 | 5.700 | 5.300 | 5.610 | 619,560 | -0.07(-1.23%) |
Jan 07, 2022 | 5.580 | 5.990 | 5.520 | 5.680 | 2,705,595 | +0.23(+4.22%) |
Jan 06, 2022 | 5.640 | 5.780 | 5.340 | 5.450 | 2,776,590 | -0.09(-1.62%) |
Jan 05, 2022 | 5.690 | 5.860 | 5.515 | 5.540 | 993,847 | -0.32(-5.46%) |
Jan 04, 2022 | 6.230 | 6.280 | 5.695 | 5.860 | 1,621,809 | -0.49(-7.72%) |
Jan 03, 2022 | 6.610 | 6.790 | 6.270 | 6.350 | 704,447 | -0.24(-3.64%) |
Dec 31, 2021 | 6.500 | 6.805 | 6.380 | 6.590 | 1,390,602 | +0.02(+0.30%) |
Dec 30, 2021 | 5.930 | 6.780 | 5.930 | 6.570 | 1,646,577 | +0.68(+11.54%) |
Dec 29, 2021 | 6.180 | 6.430 | 5.850 | 5.890 | 1,889,474 | -0.35(-5.61%) |
Dec 28, 2021 | 6.410 | 6.590 | 6.190 | 6.240 | 731,025 | -0.42(-6.36%) |
Dec 27, 2021 | 6.380 | 6.664 | 6.350 | 6.664 | 1,604,938 | +0.28(+4.45%) |
Dec 23, 2021 | 6.400 | 6.470 | 6.030 | 6.380 | 1,559,660 | -0.08(-1.24%) |
Dec 22, 2021 | 6.550 | 6.675 | 6.180 | 6.460 | 1,471,886 | -0.19(-2.86%) |
Dec 21, 2021 | 6.460 | 6.850 | 6.440 | 6.650 | 1,273,192 | +0.34(+5.39%) |
Dec 20, 2021 | 6.400 | 6.650 | 6.185 | 6.310 | 1,185,979 | -0.38(-5.68%) |
Dec 17, 2021 | 5.896 | 6.735 | 5.820 | 6.690 | 2,464,558 | +0.69(+11.50%) |
Dec 16, 2021 | 6.270 | 6.470 | 5.940 | 6.000 | 773,413 | -0.14(-2.28%) |
Dec 15, 2021 | 6.080 | 6.210 | 5.830 | 6.140 | 1,868,809 | +0.02(+0.33%) |
Dec 14, 2021 | 6.470 | 6.585 | 6.120 | 6.120 | 1,123,424 | -0.54(-8.16%) |
Dec 13, 2021 | 7.000 | 7.130 | 6.420 | 6.664 | 1,177,724 | -0.57(-7.83%) |
Dec 10, 2021 | 7.400 | 7.500 | 7.020 | 7.230 | 1,762,696 | -0.26(-3.47%) |
Dec 09, 2021 | 7.560 | 7.860 | 7.390 | 7.490 | 883,198 | -0.15(-1.96%) |
Dec 08, 2021 | 7.310 | 7.790 | 6.950 | 7.640 | 1,899,021 | +0.27(+3.66%) |
Dec 07, 2021 | 7.120 | 7.620 | 6.830 | 7.370 | 2,366,734 | +0.74(+11.16%) |
Dec 06, 2021 | 6.020 | 6.685 | 5.840 | 6.630 | 7,645,532 | +0.71(+11.99%) |
Dec 03, 2021 | 8.020 | 8.080 | 5.400 | 5.920 | 12,979,920 | -2.90(-32.88%) |
Dec 02, 2021 | 9.000 | 9.330 | 8.670 | 8.820 | 2,437,136 | -0.16(-1.78%) |