Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.880 | 5.140 | 4.759 | 4.948 | 457,012 | +0.13(+2.66%) |
Feb 25, 2022 | 4.760 | 4.880 | 4.500 | 4.820 | 529,282 | +0.08(+1.69%) |
Feb 24, 2022 | 4.450 | 4.800 | 4.200 | 4.740 | 681,736 | +0.03(+0.64%) |
Feb 23, 2022 | 4.600 | 4.790 | 4.510 | 4.710 | 217,031 | +0.04(+0.96%) |
Feb 22, 2022 | 4.500 | 4.900 | 4.250 | 4.665 | 637,163 | +0.24(+5.30%) |
Feb 18, 2022 | 4.430 | 0 | -0.22(-4.73%) | |||
Feb 17, 2022 | 4.970 | 4.970 | 4.520 | 4.650 | 305,135 | -0.20(-4.12%) |
Feb 16, 2022 | 4.900 | 5.250 | 4.850 | 4.850 | 1,182,982 | +0.43(+9.73%) |
Feb 15, 2022 | 4.320 | 4.500 | 4.260 | 4.420 | 261,947 | +0.07(+1.61%) |
Feb 14, 2022 | 4.600 | 4.600 | 4.210 | 4.350 | 611,142 | -0.25(-5.43%) |
Feb 11, 2022 | 4.720 | 4.990 | 4.500 | 4.600 | 395,078 | +0.07(+1.55%) |
Feb 10, 2022 | 4.490 | 4.650 | 4.270 | 4.530 | 640,682 | +0.09(+2.02%) |
Feb 09, 2022 | 4.490 | 4.820 | 4.410 | 4.440 | 391,103 | -0.04(-0.89%) |
Feb 08, 2022 | 4.930 | 5.010 | 4.160 | 4.480 | 1,211,060 | -0.47(-9.49%) |
Feb 07, 2022 | 5.040 | 5.180 | 4.920 | 4.950 | 259,290 | -0.15(-2.94%) |
Feb 04, 2022 | 4.990 | 5.150 | 4.900 | 5.100 | 261,572 | +0.06(+1.29%) |
Feb 03, 2022 | 5.240 | 4.950 | 5.035 | 478,520 | -0.31(-5.89%) | |
Feb 02, 2022 | 5.480 | 5.480 | 5.230 | 5.350 | 280,107 | -0.00(-0.00%) |
Feb 01, 2022 | 5.200 | 5.390 | 5.060 | 5.350 | 365,246 | +0.26(+5.11%) |
Jan 31, 2022 | 5.070 | 5.180 | 4.910 | 5.090 | 343,877 | +0.03(+0.59%) |
Jan 28, 2022 | 5.020 | 5.150 | 4.830 | 5.060 | 510,303 | +0.08(+1.61%) |
Jan 27, 2022 | 4.820 | 5.400 | 4.550 | 4.980 | 1,202,349 | +0.22(+4.62%) |
Jan 26, 2022 | 3.960 | 5.180 | 3.422 | 4.760 | 2,724,200 | +1.39(+41.25%) |
Jan 25, 2022 | 3.600 | 3.750 | 3.250 | 3.370 | 1,948,708 | -0.29(-7.92%) |
Jan 24, 2022 | 4.080 | 4.100 | 3.510 | 3.660 | 2,884,015 | -0.75(-17.01%) |
Jan 21, 2022 | 4.800 | 4.910 | 4.220 | 4.410 | 1,685,344 | -0.44(-9.07%) |
Jan 20, 2022 | 5.010 | 5.200 | 4.620 | 4.850 | 881,322 | -0.16(-3.19%) |
Jan 19, 2022 | 5.260 | 5.355 | 4.250 | 5.010 | 2,750,010 | -0.83(-14.14%) |
Jan 18, 2022 | 6.390 | 6.400 | 5.660 | 5.835 | 991,775 | -0.45(-7.09%) |
Jan 14, 2022 | 6.280 | 0 | +0.05(+0.80%) | |||
Jan 13, 2022 | 6.400 | 6.400 | 6.010 | 6.230 | 384,857 | +0.07(+1.14%) |
Jan 12, 2022 | 6.580 | 6.590 | 6.000 | 6.160 | 1,673,635 | -0.44(-6.67%) |
Jan 11, 2022 | 6.850 | 6.900 | 6.500 | 6.600 | 1,100,360 | -0.03(-0.45%) |
Jan 10, 2022 | 6.640 | 6.890 | 6.300 | 6.630 | 1,969,923 | +0.58(+9.68%) |
Jan 07, 2022 | 6.150 | 6.430 | 5.960 | 6.045 | 486,050 | +0.04(+0.58%) |
Jan 06, 2022 | 6.390 | 6.400 | 5.760 | 6.010 | 587,881 | -0.27(-4.30%) |
Jan 05, 2022 | 6.810 | 6.890 | 6.010 | 6.280 | 603,197 | -0.44(-6.62%) |
Jan 04, 2022 | 6.760 | 6.950 | 6.640 | 6.725 | 548,313 | -0.01(-0.15%) |
Jan 03, 2022 | 6.610 | 6.800 | 6.600 | 6.735 | 347,832 | +0.29(+4.42%) |
Dec 31, 2021 | 6.250 | 6.590 | 6.205 | 6.450 | 349,917 | +0.24(+3.86%) |
Dec 30, 2021 | 6.250 | 6.410 | 6.013 | 6.210 | 208,605 | +0.11(+1.80%) |
Dec 29, 2021 | 6.200 | 6.310 | 5.950 | 6.100 | 408,345 | -0.06(-0.97%) |
Dec 28, 2021 | 6.650 | 6.800 | 6.111 | 6.160 | 595,469 | -0.41(-6.24%) |
Dec 27, 2021 | 6.630 | 6.940 | 6.510 | 6.570 | 552,957 | -0.02(-0.30%) |
Dec 23, 2021 | 6.600 | 6.790 | 6.500 | 6.590 | 356,880 | +0.01(+0.10%) |
Dec 22, 2021 | 6.470 | 6.862 | 6.380 | 6.583 | 762,165 | +0.28(+4.50%) |
Dec 21, 2021 | 5.840 | 6.500 | 5.760 | 6.300 | 1,087,390 | +0.60(+10.53%) |
Dec 20, 2021 | 5.700 | 5.780 | 5.700 | 5.700 | 805,969 | +0.15(+2.70%) |
Dec 17, 2021 | 5.330 | 5.650 | 5.100 | 5.550 | 558,437 | +0.35(+6.73%) |
Dec 16, 2021 | 5.100 | 5.420 | 5.030 | 5.200 | 255,944 | +0.03(+0.58%) |
Dec 15, 2021 | 5.300 | 5.300 | 5.000 | 5.170 | 392,811 | +0.03(+0.58%) |
Dec 14, 2021 | 5.220 | 5.480 | 5.050 | 5.140 | 657,602 | -0.27(-4.99%) |
Dec 13, 2021 | 5.510 | 5.750 | 5.260 | 5.410 | 451,000 | -0.12(-2.17%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.250 | 5.530 | 230,389 | -0.16(-2.81%) |
Dec 09, 2021 | 4.760 | 5.800 | 4.760 | 5.690 | 1,453,055 | +0.66(+13.12%) |
Dec 08, 2021 | 5.570 | 5.570 | 4.960 | 5.030 | 947,136 | -0.56(-10.02%) |
Dec 07, 2021 | 5.510 | 5.800 | 5.510 | 5.590 | 798,911 | -0.00(-0.09%) |
Dec 06, 2021 | 5.790 | 5.890 | 4.670 | 5.595 | 4,009,332 | -1.12(-16.62%) |
Dec 03, 2021 | 7.040 | 7.150 | 6.500 | 6.710 | 741,029 | -0.21(-3.03%) |
Dec 02, 2021 | 7.000 | 7.040 | 6.350 | 6.920 | 1,164,794 | -0.11(-1.56%) |