Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.170 | 4.330 | 4.050 | 4.180 | 110,002 | -0.03(-0.71%) |
Feb 25, 2022 | 4.380 | 4.330 | 4.200 | 4.210 | 109,000 | -0.13(-3.00%) |
Feb 24, 2022 | 3.870 | 4.355 | 3.850 | 4.340 | 171,085 | +0.29(+7.16%) |
Feb 23, 2022 | 4.320 | 4.320 | 4.030 | 4.050 | 152,543 | -0.21(-4.93%) |
Feb 22, 2022 | 4.380 | 4.400 | 4.260 | 4.260 | 115,511 | -0.16(-3.62%) |
Feb 18, 2022 | 4.420 | 0 | -0.05(-1.12%) | |||
Feb 17, 2022 | 4.590 | 4.670 | 4.450 | 4.470 | 164,934 | -0.20(-4.28%) |
Feb 16, 2022 | 4.570 | 4.800 | 4.521 | 4.670 | 143,118 | +0.08(+1.74%) |
Feb 15, 2022 | 4.610 | 4.700 | 4.475 | 4.590 | 215,521 | +0.05(+1.10%) |
Feb 14, 2022 | 4.800 | 4.880 | 4.530 | 4.540 | 187,470 | -0.27(-5.61%) |
Feb 11, 2022 | 5.100 | 5.200 | 4.790 | 4.810 | 177,588 | -0.30(-5.87%) |
Feb 10, 2022 | 4.900 | 5.265 | 4.760 | 5.110 | 931,202 | -0.06(-1.16%) |
Feb 09, 2022 | 5.100 | 5.220 | 4.990 | 5.170 | 135,268 | +0.15(+2.99%) |
Feb 08, 2022 | 4.940 | 5.060 | 4.780 | 5.020 | 129,541 | +0.07(+1.41%) |
Feb 07, 2022 | 4.640 | 5.018 | 4.620 | 4.950 | 193,529 | +0.35(+7.61%) |
Feb 04, 2022 | 4.500 | 4.660 | 4.450 | 4.600 | 134,063 | +0.10(+2.22%) |
Feb 03, 2022 | 4.650 | 4.465 | 4.500 | 148,447 | -0.21(-4.46%) | |
Feb 02, 2022 | 5.180 | 5.180 | 4.680 | 4.710 | 189,937 | -0.50(-9.60%) |
Feb 01, 2022 | 4.970 | 5.210 | 4.870 | 5.210 | 139,987 | +0.31(+6.33%) |
Jan 31, 2022 | 4.700 | 4.910 | 4.900 | 147,626 | +0.29(+6.29%) | |
Jan 28, 2022 | 4.500 | 4.650 | 4.430 | 4.610 | 143,336 | +0.11(+2.44%) |
Jan 27, 2022 | 4.800 | 4.839 | 4.490 | 4.500 | 141,538 | -0.25(-5.26%) |
Jan 26, 2022 | 4.820 | 5.100 | 4.680 | 4.750 | 203,044 | -0.05(-1.04%) |
Jan 25, 2022 | 4.920 | 4.922 | 4.610 | 4.800 | 174,923 | +0.05(+1.05%) |
Jan 24, 2022 | 4.850 | 4.850 | 4.210 | 4.750 | 548,600 | -0.20(-4.04%) |
Jan 21, 2022 | 5.220 | 5.300 | 4.870 | 4.950 | 354,698 | -0.32(-6.07%) |
Jan 20, 2022 | 5.460 | 5.540 | 5.220 | 5.270 | 230,774 | -0.15(-2.77%) |
Jan 19, 2022 | 5.680 | 5.720 | 5.400 | 5.420 | 189,048 | -0.21(-3.73%) |
Jan 18, 2022 | 5.940 | 5.999 | 5.560 | 5.630 | 240,292 | -0.42(-6.94%) |
Jan 14, 2022 | 6.050 | 0 | +0.58(+10.60%) | |||
Jan 13, 2022 | 5.650 | 5.720 | 5.410 | 5.470 | 258,484 | -0.20(-3.53%) |
Jan 12, 2022 | 5.780 | 5.910 | 5.570 | 5.670 | 266,403 | -0.01(-0.18%) |
Jan 11, 2022 | 5.880 | 5.991 | 5.670 | 5.680 | 296,804 | -0.29(-4.86%) |
Jan 10, 2022 | 6.300 | 6.300 | 5.770 | 5.970 | 354,023 | -0.36(-5.69%) |
Jan 07, 2022 | 6.030 | 6.330 | 5.930 | 6.330 | 190,129 | +0.32(+5.32%) |
Jan 06, 2022 | 6.080 | 6.170 | 5.830 | 6.010 | 201,034 | -0.14(-2.28%) |
Jan 05, 2022 | 6.420 | 6.440 | 6.071 | 6.150 | 251,101 | -0.29(-4.50%) |
Jan 04, 2022 | 6.680 | 6.680 | 6.345 | 6.440 | 159,122 | -0.22(-3.30%) |
Jan 03, 2022 | 6.110 | 6.770 | 6.050 | 6.660 | 386,656 | +0.56(+9.18%) |
Dec 31, 2021 | 6.300 | 6.379 | 6.070 | 6.100 | 233,513 | -0.21(-3.33%) |
Dec 30, 2021 | 6.340 | 6.545 | 6.260 | 6.310 | 266,163 | -0.04(-0.63%) |
Dec 29, 2021 | 6.420 | 6.560 | 6.120 | 6.350 | 300,760 | -0.11(-1.70%) |
Dec 28, 2021 | 6.530 | 6.620 | 6.395 | 6.460 | 282,726 | -0.16(-2.34%) |
Dec 27, 2021 | 6.750 | 6.830 | 6.570 | 6.615 | 159,134 | -0.13(-2.00%) |
Dec 23, 2021 | 6.850 | 6.900 | 6.510 | 6.750 | 305,914 | -0.02(-0.30%) |
Dec 22, 2021 | 7.000 | 7.060 | 6.530 | 6.770 | 872,826 | -0.72(-9.61%) |
Dec 21, 2021 | 7.500 | 7.550 | 7.320 | 7.490 | 338,061 | -0.01(-0.13%) |
Dec 20, 2021 | 7.050 | 7.580 | 6.870 | 7.500 | 373,611 | +0.44(+6.23%) |
Dec 17, 2021 | 6.970 | 7.150 | 6.790 | 7.060 | 307,944 | -0.03(-0.42%) |
Dec 16, 2021 | 7.140 | 7.250 | 6.850 | 7.090 | 212,715 | -0.01(-0.14%) |
Dec 15, 2021 | 6.720 | 7.100 | 6.580 | 7.100 | 270,786 | +0.47(+7.09%) |
Dec 14, 2021 | 7.290 | 7.350 | 6.580 | 6.630 | 442,133 | -0.70(-9.55%) |
Dec 13, 2021 | 7.170 | 7.480 | 7.165 | 7.330 | 317,463 | +0.18(+2.52%) |
Dec 10, 2021 | 7.200 | 7.350 | 7.080 | 7.150 | 143,115 | -0.02(-0.28%) |
Dec 09, 2021 | 7.260 | 7.450 | 7.140 | 7.170 | 223,345 | -0.24(-3.24%) |
Dec 08, 2021 | 7.150 | 7.490 | 7.050 | 7.410 | 213,444 | +0.22(+3.06%) |
Dec 07, 2021 | 6.790 | 7.360 | 6.720 | 7.190 | 475,399 | +0.54(+8.12%) |
Dec 06, 2021 | 6.460 | 6.750 | 6.195 | 6.650 | 264,152 | +0.27(+4.23%) |
Dec 03, 2021 | 6.600 | 6.636 | 6.000 | 6.380 | 504,330 | -0.29(-4.35%) |
Dec 02, 2021 | 6.670 | 6.720 | 6.458 | 6.670 | 267,810 | -0.05(-0.74%) |