Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.400 | 4.780 | 4.380 | 4.680 | 438,349 | +0.08(+1.74%) |
Feb 25, 2022 | 4.540 | 4.600 | 4.350 | 4.600 | 352,283 | +0.15(+3.37%) |
Feb 24, 2022 | 3.920 | 4.490 | 3.900 | 4.450 | 496,642 | +0.30(+7.23%) |
Feb 23, 2022 | 4.340 | 4.770 | 4.140 | 4.150 | 254,535 | -0.16(-3.71%) |
Feb 22, 2022 | 4.450 | 4.700 | 4.280 | 4.310 | 412,293 | -0.19(-4.22%) |
Feb 18, 2022 | 4.500 | 0 | -0.29(-6.05%) | |||
Feb 17, 2022 | 4.850 | 4.880 | 4.760 | 4.790 | 416,907 | -0.16(-3.23%) |
Feb 16, 2022 | 5.120 | 5.120 | 4.830 | 4.950 | 252,221 | -0.17(-3.32%) |
Feb 15, 2022 | 4.880 | 5.160 | 4.870 | 5.120 | 257,920 | +0.33(+6.89%) |
Feb 14, 2022 | 4.980 | 5.010 | 4.750 | 4.790 | 298,024 | -0.20(-4.01%) |
Feb 11, 2022 | 5.310 | 5.570 | 4.940 | 4.990 | 409,171 | -0.21(-4.04%) |
Feb 10, 2022 | 5.380 | 5.680 | 5.130 | 5.200 | 437,873 | -0.39(-6.98%) |
Feb 09, 2022 | 5.280 | 5.640 | 5.191 | 5.590 | 534,439 | +0.33(+6.27%) |
Feb 08, 2022 | 5.880 | 5.880 | 5.230 | 5.260 | 384,606 | -0.45(-7.88%) |
Feb 07, 2022 | 5.850 | 6.060 | 5.690 | 5.710 | 416,120 | -0.17(-2.89%) |
Feb 04, 2022 | 5.870 | 6.170 | 5.600 | 5.880 | 766,663 | +0.00(+0.00%) |
Feb 03, 2022 | 6.230 | 5.810 | 5.880 | 621,733 | -0.53(-8.27%) | |
Feb 02, 2022 | 7.060 | 7.410 | 6.260 | 6.410 | 520,401 | -0.61(-8.69%) |
Feb 01, 2022 | 6.600 | 7.100 | 6.400 | 7.020 | 1,149,597 | +0.59(+9.18%) |
Jan 31, 2022 | 5.950 | 6.430 | 432,185 | +0.55(+9.35%) | ||
Jan 28, 2022 | 5.770 | 5.880 | 5.400 | 5.880 | 422,283 | +0.14(+2.44%) |
Jan 27, 2022 | 5.840 | 6.060 | 5.590 | 5.740 | 385,223 | -0.18(-3.04%) |
Jan 26, 2022 | 6.160 | 6.300 | 5.760 | 5.920 | 669,057 | -0.23(-3.74%) |
Jan 25, 2022 | 6.360 | 6.420 | 5.755 | 6.150 | 308,495 | -0.16(-2.54%) |
Jan 24, 2022 | 5.750 | 6.390 | 5.630 | 6.310 | 347,362 | +0.36(+6.05%) |
Jan 21, 2022 | 6.170 | 6.410 | 5.945 | 5.950 | 263,261 | -0.25(-4.03%) |
Jan 20, 2022 | 6.370 | 6.720 | 6.170 | 6.200 | 234,377 | -0.15(-2.36%) |
Jan 19, 2022 | 6.580 | 6.920 | 6.300 | 6.350 | 387,032 | -0.21(-3.20%) |
Jan 18, 2022 | 6.620 | 6.710 | 6.410 | 6.560 | 423,233 | -0.13(-1.94%) |
Jan 14, 2022 | 6.690 | 0 | +0.13(+1.98%) | |||
Jan 13, 2022 | 6.980 | 7.000 | 6.460 | 6.560 | 272,179 | -0.30(-4.37%) |
Jan 12, 2022 | 7.240 | 7.380 | 6.830 | 6.860 | 288,231 | -0.47(-6.41%) |
Jan 11, 2022 | 7.250 | 7.760 | 7.050 | 7.330 | 494,194 | +0.17(+2.37%) |
Jan 10, 2022 | 7.220 | 7.320 | 6.600 | 7.160 | 812,705 | -0.14(-1.92%) |
Jan 07, 2022 | 7.650 | 7.710 | 7.220 | 7.300 | 429,589 | -0.31(-4.07%) |
Jan 06, 2022 | 8.160 | 8.286 | 7.290 | 7.610 | 917,548 | -0.50(-6.17%) |
Jan 05, 2022 | 9.100 | 9.125 | 7.995 | 8.110 | 761,579 | -0.77(-8.67%) |
Jan 04, 2022 | 9.420 | 9.450 | 8.550 | 8.880 | 391,990 | -0.55(-5.83%) |
Jan 03, 2022 | 9.675 | 9.675 | 9.100 | 9.430 | 237,433 | +0.07(+0.75%) |
Dec 31, 2021 | 9.360 | 9.650 | 9.275 | 9.360 | 347,631 | -0.04(-0.43%) |
Dec 30, 2021 | 9.130 | 9.970 | 9.130 | 9.400 | 352,761 | +0.11(+1.18%) |
Dec 29, 2021 | 9.490 | 9.640 | 9.090 | 9.290 | 257,174 | -0.26(-2.72%) |
Dec 28, 2021 | 9.540 | 10.11 | 9.480 | 9.550 | 252,159 | -0.08(-0.83%) |
Dec 27, 2021 | 9.840 | 10.06 | 9.540 | 9.630 | 242,735 | -0.28(-2.83%) |
Dec 23, 2021 | 9.430 | 10.27 | 9.430 | 9.910 | 320,585 | +0.37(+3.88%) |
Dec 22, 2021 | 9.680 | 9.800 | 9.320 | 9.540 | 317,363 | -0.24(-2.45%) |
Dec 21, 2021 | 9.660 | 10.15 | 9.490 | 9.780 | 511,806 | +0.17(+1.77%) |
Dec 20, 2021 | 9.610 | 9.840 | 9.140 | 9.610 | 1,265,519 | -0.01(-0.10%) |
Dec 17, 2021 | 9.130 | 9.920 | 8.773 | 9.620 | 888,090 | +0.48(+5.25%) |
Dec 16, 2021 | 9.310 | 9.690 | 8.790 | 9.140 | 850,816 | -0.05(-0.54%) |
Dec 15, 2021 | 8.930 | 9.325 | 8.505 | 9.190 | 875,358 | +0.13(+1.43%) |
Dec 14, 2021 | 10.10 | 10.25 | 8.865 | 9.060 | 857,672 | -1.25(-12.12%) |
Dec 13, 2021 | 10.11 | 10.76 | 9.905 | 10.31 | 494,846 | +0.09(+0.88%) |
Dec 10, 2021 | 11.02 | 11.28 | 10.14 | 10.22 | 881,409 | -1.01(-8.99%) |
Dec 09, 2021 | 11.48 | 11.99 | 11.21 | 11.23 | 576,207 | -0.39(-3.36%) |
Dec 08, 2021 | 11.20 | 11.71 | 10.62 | 11.62 | 1,082,209 | +0.55(+4.97%) |
Dec 07, 2021 | 10.76 | 11.86 | 10.50 | 11.07 | 1,371,628 | +0.57(+5.43%) |
Dec 06, 2021 | 11.03 | 11.06 | 9.800 | 10.50 | 1,017,458 | +0.03(+0.29%) |
Dec 03, 2021 | 9.810 | 10.69 | 9.410 | 10.47 | 2,117,433 | +1.07(+11.38%) |
Dec 02, 2021 | 9.470 | 10.06 | 8.770 | 9.400 | 1,623,484 | -0.08(-0.84%) |