Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.560 | 3.770 | 3.560 | 3.710 | 58,082 | +0.06(+1.64%) |
Feb 25, 2022 | 3.560 | 3.750 | 3.463 | 3.650 | 62,647 | +0.12(+3.40%) |
Feb 24, 2022 | 2.960 | 3.560 | 2.960 | 3.530 | 78,431 | +0.32(+9.97%) |
Feb 23, 2022 | 3.350 | 3.425 | 3.150 | 3.210 | 71,713 | -0.15(-4.46%) |
Feb 22, 2022 | 3.540 | 3.540 | 3.238 | 3.360 | 98,159 | -0.16(-4.55%) |
Feb 18, 2022 | 3.520 | 0 | -0.22(-5.88%) | |||
Feb 17, 2022 | 3.850 | 3.950 | 3.700 | 3.740 | 57,709 | -0.03(-0.80%) |
Feb 16, 2022 | 3.990 | 3.990 | 3.630 | 3.770 | 53,101 | -0.25(-6.22%) |
Feb 15, 2022 | 3.880 | 4.100 | 3.840 | 4.020 | 31,881 | +0.21(+5.51%) |
Feb 14, 2022 | 3.850 | 3.970 | 3.700 | 3.810 | 93,783 | -0.08(-2.06%) |
Feb 11, 2022 | 4.170 | 4.310 | 3.850 | 3.890 | 62,731 | -0.25(-6.04%) |
Feb 10, 2022 | 4.420 | 4.420 | 4.100 | 4.140 | 44,253 | -0.14(-3.27%) |
Feb 09, 2022 | 4.160 | 4.390 | 4.090 | 4.280 | 41,773 | +0.16(+3.88%) |
Feb 08, 2022 | 4.204 | 4.271 | 4.090 | 4.120 | 32,879 | -0.10(-2.37%) |
Feb 07, 2022 | 4.190 | 4.310 | 4.080 | 4.220 | 31,944 | +0.02(+0.48%) |
Feb 04, 2022 | 4.050 | 4.200 | 4.050 | 4.200 | 35,844 | +0.13(+3.19%) |
Feb 03, 2022 | 4.150 | 4.162 | 4.070 | 41,583 | -0.14(-3.33%) | |
Feb 02, 2022 | 4.510 | 4.550 | 4.150 | 4.210 | 37,611 | -0.25(-5.61%) |
Feb 01, 2022 | 4.110 | 4.490 | 4.110 | 4.460 | 56,940 | +0.32(+7.73%) |
Jan 31, 2022 | 3.700 | 4.140 | 97,075 | +0.44(+11.89%) | ||
Jan 28, 2022 | 3.750 | 3.750 | 3.600 | 3.700 | 103,273 | +0.00(+0.00%) |
Jan 27, 2022 | 4.100 | 4.153 | 3.680 | 3.700 | 150,482 | -0.40(-9.76%) |
Jan 26, 2022 | 4.390 | 4.550 | 4.060 | 4.100 | 117,785 | -0.19(-4.43%) |
Jan 25, 2022 | 4.250 | 4.330 | 4.100 | 4.290 | 110,728 | -0.07(-1.61%) |
Jan 24, 2022 | 4.290 | 4.440 | 3.870 | 4.360 | 183,562 | +0.01(+0.23%) |
Jan 21, 2022 | 4.420 | 4.510 | 4.250 | 4.350 | 127,510 | -0.11(-2.47%) |
Jan 20, 2022 | 4.600 | 4.738 | 4.440 | 4.460 | 155,698 | -0.18(-3.88%) |
Jan 19, 2022 | 4.850 | 5.000 | 4.500 | 4.640 | 131,521 | -0.23(-4.72%) |
Jan 18, 2022 | 5.200 | 5.251 | 4.750 | 4.870 | 201,772 | -0.39(-7.41%) |
Jan 14, 2022 | 5.260 | 0 | +0.06(+1.15%) | |||
Jan 13, 2022 | 5.985 | 5.985 | 5.200 | 5.200 | 374,905 | -0.47(-8.29%) |
Jan 12, 2022 | 5.620 | 5.777 | 5.485 | 5.670 | 59,891 | +0.12(+2.16%) |
Jan 11, 2022 | 5.480 | 5.600 | 5.350 | 5.550 | 83,228 | +0.13(+2.40%) |
Jan 10, 2022 | 5.350 | 5.430 | 5.200 | 5.420 | 21,337 | +0.04(+0.74%) |
Jan 07, 2022 | 5.200 | 5.400 | 5.107 | 5.380 | 107,761 | +0.09(+1.70%) |
Jan 06, 2022 | 5.570 | 5.830 | 5.215 | 5.290 | 284,291 | -0.23(-4.17%) |
Jan 05, 2022 | 5.760 | 5.870 | 5.460 | 5.520 | 107,777 | -0.23(-4.00%) |
Jan 04, 2022 | 6.000 | 6.150 | 5.625 | 5.750 | 63,605 | -0.22(-3.69%) |
Jan 03, 2022 | 5.640 | 6.000 | 5.500 | 5.970 | 58,530 | +0.34(+6.04%) |
Dec 31, 2021 | 5.590 | 5.835 | 5.590 | 5.630 | 70,433 | +0.03(+0.54%) |
Dec 30, 2021 | 5.780 | 5.980 | 5.530 | 5.600 | 153,941 | -0.12(-2.10%) |
Dec 29, 2021 | 5.520 | 6.000 | 5.520 | 5.720 | 99,876 | -0.16(-2.72%) |
Dec 28, 2021 | 6.010 | 6.175 | 5.730 | 5.880 | 99,030 | -0.21(-3.45%) |
Dec 27, 2021 | 6.480 | 6.490 | 6.010 | 6.090 | 90,580 | -0.38(-5.87%) |
Dec 23, 2021 | 6.090 | 6.500 | 6.030 | 6.470 | 129,719 | +0.35(+5.72%) |
Dec 22, 2021 | 5.830 | 6.420 | 5.730 | 6.120 | 192,489 | +0.30(+5.15%) |
Dec 21, 2021 | 5.680 | 5.850 | 5.610 | 5.820 | 72,006 | +0.13(+2.28%) |
Dec 20, 2021 | 6.140 | 6.150 | 5.510 | 5.690 | 201,065 | -0.02(-0.35%) |
Dec 17, 2021 | 5.280 | 5.734 | 5.210 | 5.710 | 119,576 | +0.40(+7.53%) |
Dec 16, 2021 | 5.430 | 5.520 | 5.210 | 5.310 | 93,244 | -0.03(-0.56%) |
Dec 15, 2021 | 5.140 | 5.430 | 5.050 | 5.340 | 78,334 | +0.17(+3.29%) |
Dec 14, 2021 | 5.260 | 5.370 | 5.100 | 5.170 | 118,098 | -0.20(-3.72%) |
Dec 13, 2021 | 5.330 | 5.540 | 5.040 | 5.370 | 146,949 | -0.06(-1.10%) |
Dec 10, 2021 | 5.680 | 5.690 | 5.400 | 5.430 | 125,039 | -0.14(-2.51%) |
Dec 09, 2021 | 5.890 | 6.110 | 5.509 | 5.570 | 96,699 | -0.32(-5.43%) |
Dec 08, 2021 | 5.610 | 5.990 | 5.580 | 5.890 | 123,735 | +0.23(+4.06%) |
Dec 07, 2021 | 5.510 | 5.800 | 5.500 | 5.660 | 95,474 | +0.27(+5.01%) |
Dec 06, 2021 | 5.490 | 5.490 | 5.000 | 5.390 | 153,116 | +0.04(+0.75%) |
Dec 03, 2021 | 5.700 | 5.710 | 5.300 | 5.350 | 185,390 | -0.36(-6.30%) |
Dec 02, 2021 | 5.690 | 5.790 | 5.540 | 5.710 | 94,856 | -0.02(-0.35%) |