Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.500 | 3.560 | 3.385 | 3.420 | 1,413,799 | -0.09(-2.56%) |
Feb 25, 2022 | 3.600 | 3.550 | 3.420 | 3.510 | 1,020,815 | -0.03(-0.85%) |
Feb 24, 2022 | 3.430 | 3.650 | 3.360 | 3.540 | 1,267,648 | -0.07(-1.94%) |
Feb 23, 2022 | 3.920 | 3.990 | 3.585 | 3.610 | 1,079,318 | -0.25(-6.48%) |
Feb 22, 2022 | 3.970 | 3.990 | 3.850 | 3.860 | 602,260 | -0.11(-2.77%) |
Feb 18, 2022 | 3.970 | 0 | -0.14(-3.41%) | |||
Feb 17, 2022 | 4.230 | 4.230 | 4.060 | 4.110 | 883,794 | -0.13(-3.07%) |
Feb 16, 2022 | 4.680 | 4.680 | 4.230 | 4.240 | 1,070,624 | -0.19(-4.29%) |
Feb 15, 2022 | 4.470 | 4.680 | 4.400 | 4.430 | 1,356,295 | +0.10(+2.31%) |
Feb 14, 2022 | 4.770 | 4.810 | 4.310 | 4.330 | 851,965 | -0.42(-8.84%) |
Feb 11, 2022 | 5.140 | 5.290 | 4.719 | 4.750 | 962,800 | -0.36(-7.05%) |
Feb 10, 2022 | 5.010 | 5.400 | 4.980 | 5.110 | 902,462 | -0.13(-2.48%) |
Feb 09, 2022 | 5.070 | 5.340 | 4.920 | 5.240 | 740,069 | +0.29(+5.86%) |
Feb 08, 2022 | 4.850 | 4.980 | 4.770 | 4.950 | 857,571 | +0.00(+0.00%) |
Feb 07, 2022 | 5.279 | 5.279 | 4.920 | 4.950 | 574,193 | -0.10(-1.98%) |
Feb 04, 2022 | 4.950 | 5.125 | 4.850 | 5.050 | 402,614 | +0.12(+2.43%) |
Feb 03, 2022 | 5.160 | 4.870 | 4.930 | 677,433 | -0.37(-6.98%) | |
Feb 02, 2022 | 5.390 | 5.400 | 5.020 | 5.300 | 421,864 | +0.09(+1.73%) |
Feb 01, 2022 | 5.270 | 5.280 | 5.008 | 5.210 | 455,695 | +0.13(+2.56%) |
Jan 31, 2022 | 4.840 | 5.080 | 560,460 | +0.34(+7.17%) | ||
Jan 28, 2022 | 4.750 | 4.780 | 4.380 | 4.740 | 1,068,612 | -0.01(-0.21%) |
Jan 27, 2022 | 5.050 | 5.190 | 4.700 | 4.750 | 575,460 | -0.26(-5.19%) |
Jan 26, 2022 | 5.350 | 5.400 | 4.970 | 5.010 | 513,426 | -0.15(-2.91%) |
Jan 25, 2022 | 5.010 | 5.280 | 4.710 | 5.160 | 682,909 | +0.11(+2.18%) |
Jan 24, 2022 | 4.980 | 5.120 | 4.630 | 5.050 | 1,042,514 | -0.07(-1.37%) |
Jan 21, 2022 | 5.550 | 5.570 | 5.080 | 5.120 | 890,051 | -0.56(-9.86%) |
Jan 20, 2022 | 5.840 | 5.890 | 5.590 | 5.680 | 592,735 | -0.03(-0.53%) |
Jan 19, 2022 | 5.990 | 6.060 | 5.650 | 5.710 | 453,431 | -0.20(-3.38%) |
Jan 18, 2022 | 6.310 | 6.349 | 5.910 | 5.910 | 707,917 | -0.44(-6.93%) |
Jan 14, 2022 | 6.350 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.590 | 6.645 | 6.250 | 6.350 | 476,109 | -0.27(-4.08%) |
Jan 12, 2022 | 7.040 | 7.036 | 6.500 | 6.620 | 357,174 | -0.14(-2.07%) |
Jan 11, 2022 | 6.450 | 6.950 | 6.440 | 6.760 | 473,697 | +0.36(+5.62%) |
Jan 10, 2022 | 6.800 | 6.800 | 6.210 | 6.400 | 604,633 | -0.43(-6.30%) |
Jan 07, 2022 | 6.990 | 6.990 | 6.570 | 6.830 | 588,881 | -0.03(-0.44%) |
Jan 06, 2022 | 7.290 | 7.350 | 6.786 | 6.860 | 1,047,083 | -0.43(-5.90%) |
Jan 05, 2022 | 7.900 | 7.950 | 7.250 | 7.290 | 403,268 | -0.62(-7.84%) |
Jan 04, 2022 | 7.824 | 8.180 | 7.565 | 7.910 | 762,388 | +0.25(+3.26%) |
Jan 03, 2022 | 7.120 | 7.860 | 7.000 | 7.660 | 1,026,379 | +0.73(+10.53%) |
Dec 31, 2021 | 7.070 | 7.200 | 6.900 | 6.930 | 530,743 | -0.12(-1.70%) |
Dec 30, 2021 | 7.250 | 7.380 | 7.010 | 7.050 | 1,057,646 | -0.17(-2.35%) |
Dec 29, 2021 | 7.450 | 7.450 | 7.150 | 7.220 | 362,274 | -0.23(-3.09%) |
Dec 28, 2021 | 7.600 | 7.750 | 7.370 | 7.450 | 417,521 | -0.14(-1.84%) |
Dec 27, 2021 | 7.960 | 7.980 | 7.550 | 7.590 | 659,587 | -0.24(-3.07%) |
Dec 23, 2021 | 8.640 | 8.680 | 7.650 | 7.830 | 1,249,848 | -1.09(-12.22%) |
Dec 22, 2021 | 7.800 | 9.070 | 7.720 | 8.920 | 1,313,422 | +1.14(+14.65%) |
Dec 21, 2021 | 7.280 | 7.970 | 7.160 | 7.780 | 737,365 | +0.47(+6.43%) |
Dec 20, 2021 | 6.830 | 7.420 | 6.820 | 7.310 | 464,375 | +0.05(+0.69%) |
Dec 17, 2021 | 6.800 | 7.460 | 6.520 | 7.260 | 596,010 | +0.41(+5.99%) |
Dec 16, 2021 | 7.260 | 7.370 | 6.770 | 6.850 | 594,664 | -0.34(-4.73%) |
Dec 15, 2021 | 7.000 | 7.370 | 6.700 | 7.190 | 528,563 | +0.14(+1.99%) |
Dec 14, 2021 | 6.790 | 7.130 | 6.750 | 7.050 | 226,428 | +0.16(+2.32%) |
Dec 13, 2021 | 6.960 | 7.070 | 6.760 | 6.890 | 465,118 | -0.14(-1.99%) |
Dec 10, 2021 | 7.600 | 7.690 | 6.953 | 7.030 | 773,485 | -0.47(-6.27%) |
Dec 09, 2021 | 7.100 | 7.540 | 7.000 | 7.500 | 351,566 | +0.30(+4.17%) |
Dec 08, 2021 | 6.980 | 7.470 | 6.968 | 7.200 | 748,171 | +0.19(+2.71%) |
Dec 07, 2021 | 7.010 | 7.140 | 6.960 | 7.010 | 635,151 | +0.11(+1.59%) |
Dec 06, 2021 | 6.970 | 7.040 | 6.650 | 6.900 | 695,521 | -0.14(-1.99%) |
Dec 03, 2021 | 7.150 | 7.210 | 6.750 | 7.040 | 765,325 | -0.06(-0.85%) |
Dec 02, 2021 | 6.900 | 7.330 | 6.688 | 7.100 | 613,922 | +0.42(+6.29%) |