Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.300 | 4.520 | 4.235 | 4.350 | 507,445 | -0.04(-0.91%) |
Feb 25, 2022 | 4.380 | 4.410 | 4.240 | 4.390 | 423,644 | -0.05(-1.13%) |
Feb 24, 2022 | 3.860 | 4.490 | 3.792 | 4.440 | 778,748 | +0.26(+6.22%) |
Feb 23, 2022 | 4.470 | 4.470 | 4.130 | 4.180 | 530,603 | -0.23(-5.22%) |
Feb 22, 2022 | 4.270 | 4.572 | 4.260 | 4.410 | 614,821 | -0.08(-1.78%) |
Feb 18, 2022 | 4.490 | 0 | -0.24(-5.07%) | |||
Feb 17, 2022 | 5.110 | 5.120 | 4.600 | 4.730 | 745,447 | -0.42(-8.16%) |
Feb 16, 2022 | 5.270 | 5.270 | 5.010 | 5.150 | 801,596 | -0.17(-3.20%) |
Feb 15, 2022 | 5.190 | 5.470 | 5.160 | 5.320 | 547,718 | +0.23(+4.52%) |
Feb 14, 2022 | 5.080 | 5.200 | 4.950 | 5.090 | 508,767 | -0.02(-0.39%) |
Feb 11, 2022 | 5.500 | 5.520 | 5.020 | 5.110 | 747,927 | -0.36(-6.58%) |
Feb 10, 2022 | 5.530 | 5.830 | 5.420 | 5.470 | 576,090 | -0.28(-4.87%) |
Feb 09, 2022 | 5.500 | 5.920 | 5.478 | 5.750 | 672,612 | +0.28(+5.12%) |
Feb 08, 2022 | 5.480 | 5.550 | 5.190 | 5.470 | 843,840 | -0.08(-1.44%) |
Feb 07, 2022 | 5.760 | 5.820 | 5.320 | 5.550 | 1,045,419 | -0.18(-3.14%) |
Feb 04, 2022 | 5.680 | 5.890 | 5.551 | 5.730 | 657,957 | +0.10(+1.78%) |
Feb 03, 2022 | 6.060 | 5.510 | 5.630 | 1,645,415 | -0.53(-8.60%) | |
Feb 02, 2022 | 6.850 | 6.850 | 6.115 | 6.160 | 865,825 | -0.67(-9.81%) |
Feb 01, 2022 | 6.100 | 7.280 | 6.060 | 6.830 | 2,983,753 | +0.75(+12.34%) |
Jan 31, 2022 | 5.870 | 6.080 | 1,491,269 | +0.10(+1.67%) | ||
Jan 28, 2022 | 5.350 | 6.190 | 5.310 | 5.980 | 2,952,377 | +0.39(+6.98%) |
Jan 27, 2022 | 6.110 | 6.108 | 5.480 | 5.590 | 2,584,760 | -0.62(-9.98%) |
Jan 26, 2022 | 5.750 | 6.640 | 5.600 | 6.210 | 5,428,690 | -2.85(-31.46%) |
Jan 25, 2022 | 8.930 | 9.280 | 8.810 | 9.060 | 625,601 | -0.16(-1.74%) |
Jan 24, 2022 | 9.300 | 9.490 | 8.430 | 9.220 | 1,047,704 | -0.53(-5.44%) |
Jan 21, 2022 | 9.850 | 10.00 | 9.300 | 9.750 | 1,255,066 | -0.10(-1.02%) |
Jan 20, 2022 | 10.06 | 10.58 | 9.800 | 9.850 | 613,857 | -0.15(-1.50%) |
Jan 19, 2022 | 10.00 | 10.38 | 9.951 | 10.00 | 451,265 | +0.01(+0.10%) |
Jan 18, 2022 | 10.30 | 10.44 | 9.660 | 9.990 | 870,005 | -0.69(-6.46%) |
Jan 14, 2022 | 10.68 | 0 | +0.12(+1.14%) | |||
Jan 13, 2022 | 11.12 | 11.26 | 10.46 | 10.56 | 766,407 | -0.48(-4.35%) |
Jan 12, 2022 | 11.71 | 11.77 | 11.00 | 11.04 | 693,360 | -0.59(-5.07%) |
Jan 11, 2022 | 11.40 | 12.04 | 11.35 | 11.63 | 494,074 | +0.05(+0.43%) |
Jan 10, 2022 | 11.72 | 11.94 | 11.34 | 11.58 | 801,008 | -0.47(-3.90%) |
Jan 07, 2022 | 11.89 | 12.36 | 11.69 | 12.05 | 838,598 | +0.11(+0.92%) |
Jan 06, 2022 | 12.14 | 12.54 | 11.52 | 11.94 | 968,658 | -0.21(-1.73%) |
Jan 05, 2022 | 12.77 | 13.27 | 11.86 | 12.15 | 932,061 | -0.85(-6.54%) |
Jan 04, 2022 | 13.18 | 13.40 | 12.63 | 13.00 | 715,691 | -0.39(-2.91%) |
Jan 03, 2022 | 12.62 | 13.70 | 12.37 | 13.39 | 1,040,458 | +0.77(+6.10%) |
Dec 31, 2021 | 12.83 | 13.40 | 12.53 | 12.62 | 732,940 | -0.20(-1.56%) |
Dec 30, 2021 | 12.70 | 13.67 | 12.68 | 12.82 | 1,227,421 | +0.00(+0.00%) |
Dec 29, 2021 | 12.11 | 12.95 | 12.04 | 12.82 | 975,085 | +0.61(+5.00%) |
Dec 28, 2021 | 12.44 | 13.20 | 12.15 | 12.21 | 1,010,386 | -0.30(-2.40%) |
Dec 27, 2021 | 13.50 | 14.60 | 12.16 | 12.51 | 2,431,588 | -0.77(-5.80%) |
Dec 23, 2021 | 12.68 | 13.62 | 12.60 | 13.28 | 1,013,793 | +0.44(+3.43%) |
Dec 22, 2021 | 12.80 | 12.94 | 12.13 | 12.84 | 1,250,422 | +0.03(+0.23%) |
Dec 21, 2021 | 12.56 | 13.18 | 12.19 | 12.81 | 1,670,552 | +0.58(+4.74%) |
Dec 20, 2021 | 11.93 | 12.78 | 11.51 | 12.23 | 766,535 | +0.06(+0.50%) |
Dec 17, 2021 | 11.83 | 12.56 | 11.37 | 12.17 | 2,094,396 | +0.35(+2.96%) |
Dec 16, 2021 | 12.32 | 12.59 | 11.54 | 11.82 | 1,059,396 | -0.04(-0.34%) |
Dec 15, 2021 | 11.16 | 12.10 | 10.71 | 11.86 | 1,921,269 | +0.51(+4.49%) |
Dec 14, 2021 | 11.95 | 12.29 | 11.19 | 11.35 | 1,429,443 | -0.96(-7.80%) |
Dec 13, 2021 | 12.56 | 12.91 | 11.90 | 12.31 | 933,685 | -0.19(-1.52%) |
Dec 10, 2021 | 13.10 | 13.48 | 12.35 | 12.50 | 767,875 | -0.53(-4.07%) |
Dec 09, 2021 | 13.60 | 13.81 | 12.84 | 13.03 | 956,683 | -1.05(-7.46%) |
Dec 08, 2021 | 13.10 | 14.49 | 12.76 | 14.08 | 1,736,796 | +0.98(+7.48%) |
Dec 07, 2021 | 12.86 | 13.78 | 12.73 | 13.10 | 1,017,311 | +0.65(+5.22%) |
Dec 06, 2021 | 12.98 | 12.99 | 11.93 | 12.45 | 886,758 | -0.59(-4.52%) |
Dec 03, 2021 | 13.98 | 14.06 | 12.70 | 13.04 | 1,146,163 | -1.04(-7.39%) |
Dec 02, 2021 | 14.15 | 14.60 | 13.00 | 14.08 | 1,791,598 | +0.17(+1.22%) |