Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.010 | 4.205 | 3.800 | 3.990 | 80,102 | -0.01(-0.25%) |
Feb 25, 2022 | 3.970 | 4.055 | 3.820 | 4.000 | 39,734 | +0.07(+1.78%) |
Feb 24, 2022 | 3.530 | 3.930 | 3.520 | 3.930 | 99,721 | +0.21(+5.65%) |
Feb 23, 2022 | 4.130 | 4.250 | 3.680 | 3.720 | 203,008 | -0.39(-9.49%) |
Feb 22, 2022 | 4.270 | 4.360 | 4.050 | 4.110 | 90,495 | -0.33(-7.43%) |
Feb 18, 2022 | 4.440 | 0 | -0.21(-4.52%) | |||
Feb 17, 2022 | 4.780 | 4.988 | 4.316 | 4.650 | 140,023 | -0.20(-4.12%) |
Feb 16, 2022 | 4.960 | 5.100 | 4.760 | 4.850 | 109,070 | -0.21(-4.15%) |
Feb 15, 2022 | 4.643 | 5.100 | 4.510 | 5.060 | 165,114 | +0.64(+14.48%) |
Feb 14, 2022 | 4.550 | 4.624 | 4.400 | 4.420 | 119,882 | -0.05(-1.12%) |
Feb 11, 2022 | 4.340 | 4.600 | 4.250 | 4.470 | 464,451 | +0.17(+3.95%) |
Feb 10, 2022 | 4.330 | 4.690 | 4.090 | 4.300 | 105,712 | -0.09(-2.05%) |
Feb 09, 2022 | 4.160 | 4.400 | 4.060 | 4.390 | 103,688 | +0.32(+7.86%) |
Feb 08, 2022 | 4.300 | 4.350 | 4.000 | 4.070 | 147,976 | -0.22(-5.13%) |
Feb 07, 2022 | 4.430 | 4.500 | 4.190 | 4.290 | 66,383 | -0.07(-1.61%) |
Feb 04, 2022 | 4.080 | 4.360 | 4.055 | 4.360 | 60,758 | +0.29(+7.13%) |
Feb 03, 2022 | 4.240 | 4.498 | 4.050 | 4.070 | 56,147 | -0.23(-5.35%) |
Feb 02, 2022 | 4.610 | 4.700 | 4.300 | 4.300 | 59,884 | -0.31(-6.72%) |
Feb 01, 2022 | 4.500 | 4.610 | 4.310 | 4.610 | 112,393 | +0.23(+5.25%) |
Jan 31, 2022 | 4.030 | 4.380 | 4.380 | 97,004 | +0.42(+10.61%) | |
Jan 28, 2022 | 4.130 | 4.325 | 3.860 | 3.960 | 106,924 | -0.11(-2.70%) |
Jan 27, 2022 | 4.320 | 4.390 | 3.950 | 4.070 | 196,385 | +0.09(+2.26%) |
Jan 26, 2022 | 4.170 | 4.230 | 3.950 | 3.980 | 53,149 | -0.03(-0.75%) |
Jan 25, 2022 | 4.010 | 4.160 | 3.930 | 4.010 | 67,065 | -0.14(-3.37%) |
Jan 24, 2022 | 3.860 | 4.170 | 3.790 | 4.150 | 83,183 | +0.14(+3.49%) |
Jan 21, 2022 | 4.020 | 4.183 | 3.900 | 4.010 | 141,067 | -0.06(-1.47%) |
Jan 20, 2022 | 4.220 | 4.473 | 4.070 | 4.070 | 109,846 | -0.32(-7.29%) |
Jan 19, 2022 | 4.500 | 4.550 | 4.370 | 4.390 | 54,896 | -0.09(-2.01%) |
Jan 18, 2022 | 4.900 | 5.100 | 4.430 | 4.480 | 118,548 | -0.38(-7.82%) |
Jan 14, 2022 | 4.860 | 0 | +0.14(+2.97%) | |||
Jan 13, 2022 | 5.000 | 5.050 | 4.570 | 4.720 | 134,922 | -0.31(-6.16%) |
Jan 12, 2022 | 5.250 | 5.292 | 5.000 | 5.030 | 65,380 | -0.14(-2.71%) |
Jan 11, 2022 | 4.990 | 5.260 | 4.900 | 5.170 | 90,944 | +0.12(+2.38%) |
Jan 10, 2022 | 5.000 | 5.100 | 4.850 | 5.050 | 72,651 | -0.06(-1.17%) |
Jan 07, 2022 | 5.220 | 5.298 | 5.050 | 5.110 | 30,245 | -0.09(-1.73%) |
Jan 06, 2022 | 5.330 | 5.500 | 5.200 | 5.200 | 54,259 | -0.20(-3.70%) |
Jan 05, 2022 | 5.700 | 5.800 | 5.400 | 5.400 | 90,332 | -0.30(-5.26%) |
Jan 04, 2022 | 6.010 | 6.050 | 5.531 | 5.700 | 71,065 | -0.35(-5.79%) |
Jan 03, 2022 | 6.120 | 6.200 | 5.830 | 6.050 | 41,339 | -0.01(-0.17%) |
Dec 31, 2021 | 5.420 | 6.350 | 5.420 | 6.060 | 440,166 | +0.60(+10.99%) |
Dec 30, 2021 | 5.460 | 5.930 | 5.370 | 5.460 | 153,715 | -0.03(-0.55%) |
Dec 29, 2021 | 5.600 | 5.790 | 5.250 | 5.490 | 198,496 | +0.01(+0.18%) |
Dec 28, 2021 | 5.860 | 5.990 | 5.450 | 5.480 | 145,702 | -0.22(-3.86%) |
Dec 27, 2021 | 6.570 | 6.790 | 5.500 | 5.700 | 262,114 | -1.06(-15.68%) |
Dec 23, 2021 | 6.520 | 6.793 | 6.450 | 6.760 | 38,210 | +0.16(+2.42%) |
Dec 22, 2021 | 6.400 | 6.720 | 6.400 | 6.600 | 43,273 | +0.17(+2.64%) |
Dec 21, 2021 | 6.400 | 6.740 | 6.010 | 6.430 | 86,142 | +0.09(+1.42%) |
Dec 20, 2021 | 6.330 | 6.638 | 6.250 | 6.340 | 40,409 | -0.11(-1.71%) |
Dec 17, 2021 | 6.420 | 6.860 | 6.319 | 6.450 | 64,170 | +0.04(+0.62%) |
Dec 16, 2021 | 6.570 | 6.980 | 6.280 | 6.410 | 77,471 | -0.13(-1.99%) |
Dec 15, 2021 | 6.340 | 6.670 | 6.250 | 6.540 | 75,314 | +0.16(+2.51%) |
Dec 14, 2021 | 6.380 | 6.950 | 6.330 | 6.380 | 64,572 | -0.42(-6.18%) |
Dec 13, 2021 | 6.980 | 7.000 | 6.540 | 6.800 | 61,694 | -0.27(-3.82%) |
Dec 10, 2021 | 6.890 | 7.225 | 6.890 | 7.070 | 71,242 | +0.21(+3.06%) |
Dec 09, 2021 | 6.990 | 7.190 | 6.793 | 6.860 | 51,380 | -0.17(-2.42%) |
Dec 08, 2021 | 7.010 | 7.450 | 6.975 | 7.030 | 72,793 | +0.07(+1.01%) |
Dec 07, 2021 | 6.410 | 7.210 | 6.410 | 6.960 | 100,022 | +0.60(+9.43%) |
Dec 06, 2021 | 6.640 | 6.740 | 6.260 | 6.360 | 118,028 | -0.37(-5.50%) |
Dec 03, 2021 | 7.130 | 7.450 | 6.630 | 6.730 | 83,878 | -0.29(-4.13%) |
Dec 02, 2021 | 7.460 | 7.725 | 6.950 | 7.020 | 122,113 | -0.53(-7.02%) |