Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.370 | 4.790 | 4.260 | 4.420 | 57,844 | -0.02(-0.45%) |
Feb 25, 2022 | 4.400 | 4.440 | 4.210 | 4.440 | 44,576 | +0.08(+1.72%) |
Feb 24, 2022 | 3.860 | 4.430 | 3.800 | 4.365 | 88,734 | +0.07(+1.51%) |
Feb 23, 2022 | 4.530 | 4.739 | 4.240 | 4.300 | 64,851 | +0.01(+0.23%) |
Feb 22, 2022 | 4.660 | 4.735 | 4.170 | 4.290 | 118,410 | -0.47(-9.87%) |
Feb 18, 2022 | 4.760 | 0 | -0.16(-3.25%) | |||
Feb 17, 2022 | 5.290 | 5.360 | 4.857 | 4.920 | 99,691 | -0.57(-10.38%) |
Feb 16, 2022 | 5.000 | 5.780 | 4.970 | 5.490 | 479,600 | +0.59(+12.04%) |
Feb 15, 2022 | 4.900 | 5.040 | 4.750 | 4.900 | 65,831 | +0.17(+3.59%) |
Feb 14, 2022 | 4.560 | 4.880 | 4.440 | 4.730 | 96,904 | +0.16(+3.50%) |
Feb 11, 2022 | 5.060 | 5.110 | 4.550 | 4.570 | 111,381 | -0.42(-8.42%) |
Feb 10, 2022 | 5.140 | 5.370 | 4.900 | 4.990 | 173,321 | -0.34(-6.38%) |
Feb 09, 2022 | 5.210 | 5.370 | 5.020 | 5.330 | 228,445 | +0.00(+0.00%) |
Feb 08, 2022 | 5.110 | 5.800 | 5.110 | 5.330 | 946,058 | +0.18(+3.50%) |
Feb 07, 2022 | 4.900 | 5.310 | 4.815 | 5.150 | 201,811 | +0.21(+4.25%) |
Feb 04, 2022 | 4.590 | 4.950 | 4.390 | 4.940 | 169,682 | +0.51(+11.51%) |
Feb 03, 2022 | 4.670 | 4.860 | 4.270 | 4.430 | 182,341 | -0.14(-3.06%) |
Feb 02, 2022 | 4.940 | 4.940 | 4.510 | 4.570 | 190,141 | -0.43(-8.60%) |
Feb 01, 2022 | 5.250 | 5.350 | 4.740 | 5.000 | 191,500 | +0.06(+1.21%) |
Jan 31, 2022 | 4.460 | 4.940 | 223,098 | +0.58(+13.30%) | ||
Jan 28, 2022 | 4.230 | 4.500 | 4.080 | 4.360 | 173,035 | +0.19(+4.56%) |
Jan 27, 2022 | 4.500 | 4.660 | 4.112 | 4.170 | 138,140 | -0.43(-9.35%) |
Jan 26, 2022 | 5.250 | 5.430 | 4.510 | 4.600 | 369,123 | -0.46(-9.09%) |
Jan 25, 2022 | 4.430 | 5.270 | 4.250 | 5.060 | 399,942 | +0.52(+11.45%) |
Jan 24, 2022 | 4.920 | 4.990 | 4.065 | 4.540 | 401,564 | -0.67(-12.86%) |
Jan 21, 2022 | 5.850 | 5.950 | 5.210 | 5.210 | 250,583 | -0.68(-11.54%) |
Jan 20, 2022 | 5.950 | 6.470 | 5.870 | 5.890 | 387,384 | -0.23(-3.76%) |
Jan 19, 2022 | 6.560 | 6.830 | 6.090 | 6.120 | 203,627 | -0.44(-6.71%) |
Jan 18, 2022 | 6.980 | 7.150 | 6.430 | 6.560 | 284,558 | -0.63(-8.76%) |
Jan 14, 2022 | 7.190 | 0 | -0.21(-2.84%) | |||
Jan 13, 2022 | 8.250 | 8.390 | 7.270 | 7.400 | 531,387 | -0.80(-9.76%) |
Jan 12, 2022 | 9.020 | 9.020 | 8.110 | 8.200 | 331,862 | -0.74(-8.28%) |
Jan 11, 2022 | 7.780 | 9.130 | 7.734 | 8.940 | 543,377 | +0.92(+11.47%) |
Jan 10, 2022 | 8.800 | 9.060 | 7.740 | 8.020 | 439,109 | -0.80(-9.07%) |
Jan 07, 2022 | 9.030 | 9.240 | 8.601 | 8.820 | 368,715 | -0.31(-3.40%) |
Jan 06, 2022 | 9.420 | 9.700 | 9.020 | 9.130 | 194,029 | -0.39(-4.10%) |
Jan 05, 2022 | 10.36 | 10.59 | 9.290 | 9.520 | 385,058 | -1.14(-10.69%) |
Jan 04, 2022 | 11.02 | 11.12 | 10.41 | 10.66 | 190,688 | -0.14(-1.30%) |
Jan 03, 2022 | 10.60 | 11.57 | 10.60 | 10.80 | 724,605 | +0.33(+3.15%) |
Dec 31, 2021 | 11.01 | 11.29 | 10.47 | 10.47 | 451,021 | -0.68(-6.10%) |
Dec 30, 2021 | 11.79 | 12.07 | 11.02 | 11.15 | 637,225 | -0.34(-2.96%) |
Dec 29, 2021 | 13.16 | 13.66 | 11.48 | 11.49 | 1,404,027 | -1.43(-11.07%) |
Dec 28, 2021 | 12.80 | 15.30 | 12.76 | 12.92 | 6,240,693 | +0.12(+0.94%) |
Dec 27, 2021 | 12.66 | 14.80 | 12.52 | 12.80 | 4,288,194 | +0.03(+0.23%) |
Dec 23, 2021 | 13.95 | 18.19 | 12.75 | 12.77 | 10,864,207 | -1.38(-9.75%) |
Dec 22, 2021 | 11.26 | 16.74 | 11.26 | 14.15 | 18,788,976 | +2.26(+19.01%) |
Dec 21, 2021 | 11.00 | 13.90 | 10.19 | 11.89 | 11,648,951 | +0.58(+5.13%) |
Dec 20, 2021 | 8.500 | 14.50 | 8.450 | 11.31 | 22,359,648 | +2.85(+33.69%) |
Dec 17, 2021 | 8.450 | 9.400 | 8.219 | 8.460 | 647,630 | -0.10(-1.17%) |
Dec 16, 2021 | 9.590 | 10.40 | 8.540 | 8.560 | 737,464 | -0.75(-8.06%) |
Dec 15, 2021 | 9.720 | 9.880 | 8.395 | 9.310 | 716,122 | -0.50(-5.10%) |
Dec 14, 2021 | 11.15 | 11.70 | 9.620 | 9.810 | 743,683 | -1.54(-13.57%) |
Dec 13, 2021 | 12.50 | 12.78 | 11.22 | 11.35 | 751,249 | -1.64(-12.63%) |
Dec 10, 2021 | 13.46 | 14.15 | 12.64 | 12.99 | 1,428,909 | -0.90(-6.48%) |
Dec 09, 2021 | 12.80 | 14.79 | 12.25 | 13.89 | 5,014,254 | +1.29(+10.24%) |
Dec 08, 2021 | 12.41 | 13.40 | 11.88 | 12.60 | 2,133,256 | -0.08(-0.63%) |
Dec 07, 2021 | 13.41 | 14.02 | 12.60 | 12.68 | 1,176,001 | +0.07(+0.56%) |
Dec 06, 2021 | 13.81 | 14.69 | 12.51 | 12.61 | 1,660,966 | -1.89(-13.03%) |
Dec 03, 2021 | 16.91 | 17.50 | 14.40 | 14.50 | 1,095,373 | -2.25(-13.43%) |
Dec 02, 2021 | 15.17 | 22.00 | 15.17 | 16.75 | 7,813,496 | +0.14(+0.84%) |