Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.680 | 6.040 | 5.470 | 6.000 | 147,838 | +0.30(+5.26%) |
Feb 25, 2022 | 5.535 | 5.760 | 5.535 | 5.700 | 28,311 | +0.05(+0.88%) |
Feb 24, 2022 | 5.610 | 5.720 | 5.215 | 5.650 | 86,228 | +0.02(+0.36%) |
Feb 23, 2022 | 5.810 | 5.900 | 5.590 | 5.630 | 44,497 | -0.13(-2.26%) |
Feb 22, 2022 | 5.500 | 5.900 | 5.350 | 5.760 | 104,236 | +0.17(+3.04%) |
Feb 18, 2022 | 5.590 | 0 | -0.16(-2.78%) | |||
Feb 17, 2022 | 5.910 | 5.910 | 5.170 | 5.750 | 337,498 | -0.20(-3.36%) |
Feb 16, 2022 | 6.000 | 6.100 | 5.710 | 5.950 | 191,016 | -0.15(-2.46%) |
Feb 15, 2022 | 5.980 | 6.140 | 5.892 | 6.100 | 410,047 | +0.09(+1.50%) |
Feb 14, 2022 | 6.140 | 6.180 | 5.870 | 6.010 | 119,507 | -0.07(-1.15%) |
Feb 11, 2022 | 5.480 | 6.200 | 5.470 | 6.080 | 167,099 | +0.67(+12.38%) |
Feb 10, 2022 | 5.380 | 5.480 | 5.260 | 5.410 | 44,693 | +0.02(+0.37%) |
Feb 09, 2022 | 5.420 | 5.490 | 5.390 | 5.390 | 23,119 | -0.02(-0.37%) |
Feb 08, 2022 | 5.400 | 5.510 | 5.334 | 5.410 | 92,525 | -0.03(-0.55%) |
Feb 07, 2022 | 5.310 | 5.570 | 5.205 | 5.440 | 183,139 | +0.12(+2.26%) |
Feb 04, 2022 | 5.350 | 5.540 | 5.240 | 5.320 | 39,817 | -0.04(-0.75%) |
Feb 03, 2022 | 5.040 | 5.390 | 5.360 | 35,792 | +0.21(+4.08%) | |
Feb 02, 2022 | 4.760 | 5.420 | 4.650 | 5.150 | 49,398 | -0.06(-1.15%) |
Feb 01, 2022 | 5.370 | 5.370 | 5.090 | 5.210 | 40,656 | -0.07(-1.33%) |
Jan 31, 2022 | 5.095 | 5.280 | 88,321 | +0.24(+4.76%) | ||
Jan 28, 2022 | 5.030 | 5.230 | 4.980 | 5.040 | 51,278 | -0.06(-1.18%) |
Jan 27, 2022 | 5.170 | 5.250 | 4.750 | 5.100 | 247,772 | -0.07(-1.35%) |
Jan 26, 2022 | 4.670 | 5.440 | 4.650 | 5.170 | 278,911 | +0.61(+13.38%) |
Jan 25, 2022 | 4.110 | 4.570 | 4.110 | 4.560 | 49,754 | +0.38(+9.09%) |
Jan 24, 2022 | 3.950 | 4.210 | 3.910 | 4.180 | 18,702 | -0.06(-1.42%) |
Jan 21, 2022 | 4.130 | 4.420 | 4.120 | 4.240 | 85,027 | +0.06(+1.44%) |
Jan 20, 2022 | 4.000 | 4.220 | 3.940 | 4.180 | 60,385 | +0.18(+4.50%) |
Jan 19, 2022 | 3.960 | 4.080 | 3.950 | 4.000 | 33,275 | +0.05(+1.27%) |
Jan 18, 2022 | 4.050 | 4.100 | 3.900 | 3.950 | 35,601 | -0.15(-3.66%) |
Jan 14, 2022 | 4.100 | 0 | -0.08(-1.91%) | |||
Jan 13, 2022 | 4.260 | 4.260 | 4.040 | 4.180 | 26,420 | -0.03(-0.71%) |
Jan 12, 2022 | 4.000 | 4.270 | 4.000 | 4.210 | 83,909 | +0.21(+5.25%) |
Jan 11, 2022 | 3.980 | 4.080 | 3.935 | 4.000 | 39,732 | +0.00(+0.00%) |
Jan 10, 2022 | 3.970 | 4.010 | 3.900 | 4.000 | 60,982 | -0.03(-0.74%) |
Jan 07, 2022 | 4.010 | 4.250 | 3.950 | 4.030 | 38,262 | +0.02(+0.50%) |
Jan 06, 2022 | 4.010 | 4.030 | 3.820 | 4.010 | 79,204 | +0.04(+1.01%) |
Jan 05, 2022 | 4.060 | 4.110 | 3.910 | 3.970 | 105,561 | -0.14(-3.41%) |
Jan 04, 2022 | 4.230 | 4.230 | 4.000 | 4.110 | 95,793 | -0.06(-1.44%) |
Jan 03, 2022 | 4.210 | 4.280 | 4.000 | 4.170 | 38,699 | -0.06(-1.42%) |
Dec 31, 2021 | 4.300 | 4.390 | 3.970 | 4.230 | 162,546 | -0.03(-0.70%) |
Dec 30, 2021 | 4.180 | 4.440 | 4.180 | 4.260 | 144,721 | +0.03(+0.71%) |
Dec 29, 2021 | 4.450 | 4.450 | 4.140 | 4.230 | 89,364 | -0.17(-3.86%) |
Dec 28, 2021 | 4.200 | 4.460 | 4.070 | 4.400 | 152,243 | +0.22(+5.26%) |
Dec 27, 2021 | 4.150 | 4.314 | 4.010 | 4.180 | 91,400 | +0.00(+0.00%) |
Dec 23, 2021 | 4.120 | 4.190 | 4.000 | 4.180 | 149,728 | +0.08(+1.95%) |
Dec 22, 2021 | 3.780 | 4.240 | 3.710 | 4.100 | 117,741 | +0.33(+8.75%) |
Dec 21, 2021 | 3.910 | 3.991 | 3.650 | 3.770 | 176,155 | +0.17(+4.72%) |
Dec 20, 2021 | 3.630 | 3.660 | 3.410 | 3.600 | 205,739 | -0.08(-2.17%) |
Dec 17, 2021 | 3.520 | 3.690 | 3.478 | 3.680 | 111,550 | +0.11(+3.08%) |
Dec 16, 2021 | 3.650 | 3.690 | 3.510 | 3.570 | 282,929 | -0.10(-2.72%) |
Dec 15, 2021 | 3.660 | 3.700 | 3.570 | 3.670 | 624,618 | +0.00(+0.00%) |
Dec 14, 2021 | 4.050 | 4.050 | 3.610 | 3.670 | 518,410 | -0.50(-11.99%) |
Dec 13, 2021 | 4.070 | 4.440 | 3.900 | 4.170 | 1,732,720 | -0.42(-9.15%) |
Dec 10, 2021 | 3.000 | 5.420 | 3.000 | 4.590 | 9,348,695 | +1.58(+52.49%) |
Dec 09, 2021 | 2.930 | 3.040 | 2.898 | 3.010 | 453,611 | +0.01(+0.33%) |
Dec 08, 2021 | 3.010 | 3.020 | 2.950 | 3.000 | 252,667 | +0.02(+0.67%) |
Dec 07, 2021 | 2.980 | 3.200 | 2.945 | 2.980 | 435,429 | +0.07(+2.41%) |
Dec 06, 2021 | 2.490 | 2.980 | 2.475 | 2.910 | 302,153 | +0.46(+18.78%) |
Dec 03, 2021 | 2.330 | 2.460 | 2.290 | 2.450 | 620,457 | +0.15(+6.52%) |
Dec 02, 2021 | 2.280 | 2.410 | 2.250 | 2.300 | 195,294 | +0.02(+0.88%) |