Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.510 | 4.850 | 4.510 | 4.660 | 25,973 | +0.15(+3.33%) |
Feb 25, 2022 | 4.080 | 4.790 | 4.235 | 4.510 | 72,493 | +0.50(+12.47%) |
Feb 24, 2022 | 4.010 | 4.020 | 3.700 | 4.010 | 50,888 | -0.02(-0.50%) |
Feb 23, 2022 | 4.270 | 4.325 | 4.010 | 4.030 | 19,892 | -0.14(-3.36%) |
Feb 22, 2022 | 4.180 | 4.250 | 4.010 | 4.170 | 37,724 | -0.01(-0.24%) |
Feb 18, 2022 | 4.180 | 0 | -0.27(-6.07%) | |||
Feb 17, 2022 | 4.700 | 4.700 | 4.330 | 4.450 | 49,189 | -0.18(-3.89%) |
Feb 16, 2022 | 4.750 | 4.870 | 4.600 | 4.630 | 23,021 | -0.18(-3.74%) |
Feb 15, 2022 | 4.610 | 4.920 | 4.610 | 4.810 | 30,109 | +0.40(+9.07%) |
Feb 14, 2022 | 4.560 | 4.720 | 4.300 | 4.410 | 33,597 | -0.19(-4.13%) |
Feb 11, 2022 | 4.620 | 4.780 | 4.560 | 4.600 | 25,350 | -0.01(-0.22%) |
Feb 10, 2022 | 4.700 | 4.920 | 4.560 | 4.610 | 39,228 | -0.13(-2.74%) |
Feb 09, 2022 | 4.770 | 4.880 | 4.700 | 4.740 | 55,202 | -0.03(-0.63%) |
Feb 08, 2022 | 5.010 | 4.720 | 4.770 | 39,075 | -0.14(-2.85%) | |
Feb 07, 2022 | 4.860 | 5.350 | 4.860 | 4.910 | 34,851 | -0.03(-0.61%) |
Feb 04, 2022 | 5.000 | 5.100 | 4.800 | 4.940 | 53,782 | -0.06(-1.20%) |
Feb 03, 2022 | 5.410 | 4.970 | 5.000 | 70,178 | -0.51(-9.26%) | |
Feb 02, 2022 | 5.530 | 5.890 | 5.500 | 5.510 | 37,495 | -0.21(-3.67%) |
Feb 01, 2022 | 5.930 | 5.950 | 5.545 | 5.720 | 40,663 | +0.22(+4.00%) |
Jan 31, 2022 | 5.390 | 5.500 | 40,621 | +0.20(+3.77%) | ||
Jan 28, 2022 | 5.200 | 5.550 | 5.100 | 5.300 | 58,094 | +0.15(+2.91%) |
Jan 27, 2022 | 5.970 | 6.010 | 5.120 | 5.150 | 155,377 | -0.67(-11.51%) |
Jan 26, 2022 | 6.600 | 6.600 | 5.680 | 5.820 | 78,859 | -0.40(-6.43%) |
Jan 25, 2022 | 6.030 | 6.370 | 5.900 | 6.220 | 46,808 | +0.19(+3.15%) |
Jan 24, 2022 | 6.000 | 6.250 | 5.700 | 6.030 | 80,506 | -0.16(-2.58%) |
Jan 21, 2022 | 6.420 | 6.490 | 5.840 | 6.190 | 51,495 | -0.38(-5.78%) |
Jan 20, 2022 | 6.400 | 6.940 | 6.400 | 6.570 | 33,764 | +0.09(+1.39%) |
Jan 19, 2022 | 6.500 | 6.618 | 6.220 | 6.480 | 46,568 | -0.06(-0.92%) |
Jan 18, 2022 | 6.860 | 6.860 | 6.060 | 6.540 | 145,368 | -0.37(-5.35%) |
Jan 14, 2022 | 6.910 | 0 | -0.57(-7.62%) | |||
Jan 13, 2022 | 7.870 | 8.080 | 7.300 | 7.480 | 97,805 | -0.58(-7.20%) |
Jan 12, 2022 | 8.400 | 8.840 | 8.003 | 8.060 | 60,171 | -0.18(-2.18%) |
Jan 11, 2022 | 7.750 | 8.500 | 7.750 | 8.240 | 40,941 | +0.48(+6.19%) |
Jan 10, 2022 | 7.700 | 7.810 | 7.400 | 7.760 | 51,193 | -0.08(-1.02%) |
Jan 07, 2022 | 8.270 | 8.370 | 7.050 | 7.840 | 138,008 | -0.36(-4.39%) |
Jan 06, 2022 | 8.460 | 8.530 | 8.050 | 8.200 | 33,855 | -0.19(-2.26%) |
Jan 05, 2022 | 8.690 | 8.800 | 8.300 | 8.390 | 36,149 | -0.45(-5.09%) |
Jan 04, 2022 | 9.070 | 9.070 | 8.640 | 8.840 | 22,921 | -0.07(-0.79%) |
Jan 03, 2022 | 9.000 | 9.090 | 8.870 | 8.910 | 18,589 | +0.06(+0.68%) |
Dec 31, 2021 | 8.950 | 8.950 | 8.750 | 8.850 | 17,609 | -0.07(-0.78%) |
Dec 30, 2021 | 8.710 | 9.170 | 8.710 | 8.920 | 16,080 | +0.21(+2.41%) |
Dec 29, 2021 | 9.100 | 9.170 | 8.675 | 8.710 | 54,344 | -0.48(-5.22%) |
Dec 28, 2021 | 9.400 | 9.500 | 8.940 | 9.190 | 32,947 | -0.32(-3.36%) |
Dec 27, 2021 | 9.410 | 9.680 | 9.390 | 9.510 | 24,779 | +0.17(+1.82%) |
Dec 23, 2021 | 9.180 | 9.480 | 9.100 | 9.340 | 16,950 | +0.25(+2.75%) |
Dec 22, 2021 | 9.320 | 9.400 | 9.000 | 9.090 | 29,621 | -0.09(-0.98%) |
Dec 21, 2021 | 9.070 | 9.300 | 8.760 | 9.180 | 41,472 | +0.14(+1.55%) |
Dec 20, 2021 | 9.420 | 9.440 | 8.960 | 9.040 | 31,213 | -0.42(-4.44%) |
Dec 17, 2021 | 9.230 | 10.07 | 9.220 | 9.460 | 70,538 | +0.14(+1.50%) |
Dec 16, 2021 | 9.250 | 9.770 | 9.210 | 9.320 | 48,169 | -0.07(-0.75%) |
Dec 15, 2021 | 9.460 | 9.650 | 9.070 | 9.390 | 61,988 | -0.15(-1.57%) |
Dec 14, 2021 | 9.800 | 9.800 | 9.288 | 9.540 | 49,007 | -0.28(-2.85%) |
Dec 13, 2021 | 10.30 | 10.36 | 9.450 | 9.820 | 75,705 | -0.56(-5.39%) |
Dec 10, 2021 | 10.48 | 10.74 | 10.07 | 10.38 | 35,540 | +0.02(+0.19%) |
Dec 09, 2021 | 10.75 | 10.75 | 10.10 | 10.36 | 71,827 | -0.36(-3.36%) |
Dec 08, 2021 | 10.02 | 10.76 | 9.750 | 10.72 | 163,528 | +0.87(+8.83%) |
Dec 07, 2021 | 8.360 | 9.990 | 8.360 | 9.850 | 316,003 | +1.61(+19.54%) |
Dec 06, 2021 | 9.050 | 9.114 | 7.870 | 8.240 | 126,456 | -0.51(-5.83%) |
Dec 03, 2021 | 9.270 | 9.700 | 8.700 | 8.750 | 68,868 | -0.68(-7.21%) |
Dec 02, 2021 | 9.470 | 9.600 | 9.070 | 9.430 | 43,515 | -0.12(-1.26%) |