Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.110 | 4.355 | 4.100 | 4.230 | 3,941,621 | +0.08(+1.93%) |
Feb 25, 2022 | 4.020 | 4.150 | 3.935 | 4.150 | 4,320,387 | -0.03(-0.72%) |
Feb 24, 2022 | 3.740 | 4.180 | 3.680 | 4.180 | 4,025,634 | +0.31(+8.01%) |
Feb 23, 2022 | 4.080 | 4.155 | 3.865 | 3.870 | 3,178,992 | -0.17(-4.21%) |
Feb 22, 2022 | 4.050 | 4.195 | 3.980 | 4.040 | 2,905,954 | +0.18(+4.66%) |
Feb 18, 2022 | 3.860 | 0 | -0.10(-2.53%) | |||
Feb 17, 2022 | 4.240 | 4.280 | 3.920 | 3.960 | 2,219,413 | -0.32(-7.48%) |
Feb 16, 2022 | 4.410 | 4.440 | 4.200 | 4.280 | 1,287,327 | -0.18(-4.04%) |
Feb 15, 2022 | 4.340 | 4.485 | 4.300 | 4.460 | 1,790,549 | +0.21(+4.94%) |
Feb 14, 2022 | 4.200 | 4.375 | 4.153 | 4.250 | 2,315,634 | +0.02(+0.47%) |
Feb 11, 2022 | 4.200 | 4.505 | 4.180 | 4.230 | 2,545,561 | +0.02(+0.48%) |
Feb 10, 2022 | 4.360 | 4.480 | 4.170 | 4.210 | 3,309,319 | -0.28(-6.24%) |
Feb 09, 2022 | 4.250 | 4.540 | 4.230 | 4.490 | 3,389,412 | +0.29(+6.90%) |
Feb 08, 2022 | 4.460 | 4.460 | 4.120 | 4.200 | 3,668,417 | -0.31(-6.87%) |
Feb 07, 2022 | 4.480 | 4.635 | 4.425 | 4.510 | 2,470,402 | +0.08(+1.81%) |
Feb 04, 2022 | 4.430 | 4.490 | 4.225 | 4.430 | 3,146,385 | +0.04(+0.91%) |
Feb 03, 2022 | 4.400 | 4.355 | 4.390 | 3,643,886 | -0.08(-1.79%) | |
Feb 02, 2022 | 4.880 | 4.880 | 4.430 | 4.470 | 2,597,353 | -0.42(-8.59%) |
Feb 01, 2022 | 4.760 | 4.920 | 4.590 | 4.890 | 2,881,323 | +0.16(+3.38%) |
Jan 31, 2022 | 4.510 | 4.750 | 4.730 | 3,027,024 | +0.22(+4.88%) | |
Jan 28, 2022 | 4.290 | 4.620 | 4.170 | 4.510 | 4,312,357 | +0.24(+5.62%) |
Jan 27, 2022 | 4.330 | 4.440 | 4.205 | 4.270 | 3,736,044 | +0.02(+0.47%) |
Jan 26, 2022 | 4.370 | 4.540 | 4.210 | 4.250 | 3,531,429 | +0.02(+0.47%) |
Jan 25, 2022 | 4.270 | 4.430 | 4.165 | 4.230 | 3,688,756 | -0.17(-3.86%) |
Jan 24, 2022 | 3.970 | 4.440 | 3.710 | 4.400 | 6,827,667 | +0.32(+7.84%) |
Jan 21, 2022 | 4.210 | 4.300 | 4.020 | 4.080 | 4,148,091 | -0.20(-4.67%) |
Jan 20, 2022 | 4.410 | 4.670 | 4.270 | 4.280 | 5,555,432 | -0.06(-1.38%) |
Jan 19, 2022 | 4.300 | 4.490 | 4.210 | 4.340 | 3,947,095 | +0.07(+1.64%) |
Jan 18, 2022 | 4.550 | 4.605 | 4.260 | 4.270 | 3,086,273 | -0.37(-7.97%) |
Jan 14, 2022 | 4.640 | 0 | -0.03(-0.64%) | |||
Jan 13, 2022 | 4.810 | 4.860 | 4.570 | 4.670 | 3,262,538 | -0.07(-1.48%) |
Jan 12, 2022 | 5.010 | 5.070 | 4.630 | 4.740 | 4,001,824 | -0.26(-5.20%) |
Jan 11, 2022 | 4.930 | 5.100 | 4.790 | 5.000 | 3,849,945 | +0.10(+2.04%) |
Jan 10, 2022 | 4.810 | 4.900 | 4.510 | 4.900 | 5,203,539 | +0.04(+0.82%) |
Jan 07, 2022 | 4.990 | 5.180 | 4.815 | 4.860 | 4,491,994 | -0.18(-3.57%) |
Jan 06, 2022 | 5.140 | 5.300 | 4.953 | 5.040 | 3,150,891 | -0.16(-3.08%) |
Jan 05, 2022 | 5.680 | 5.825 | 5.174 | 5.200 | 3,954,171 | -0.50(-8.77%) |
Jan 04, 2022 | 6.220 | 6.220 | 5.665 | 5.700 | 3,201,424 | -0.49(-7.92%) |
Jan 03, 2022 | 6.110 | 6.300 | 5.990 | 6.190 | 2,712,713 | +0.15(+2.48%) |
Dec 31, 2021 | 6.030 | 6.330 | 6.020 | 6.040 | 2,962,543 | -0.05(-0.82%) |
Dec 30, 2021 | 5.750 | 6.280 | 5.710 | 6.090 | 3,565,017 | +0.37(+6.47%) |
Dec 29, 2021 | 6.050 | 6.080 | 5.695 | 5.720 | 2,256,151 | -0.33(-5.45%) |
Dec 28, 2021 | 6.070 | 6.380 | 5.980 | 6.050 | 2,431,524 | -0.12(-1.94%) |
Dec 27, 2021 | 6.320 | 6.370 | 6.060 | 6.170 | 2,528,540 | -0.26(-4.04%) |
Dec 23, 2021 | 6.340 | 6.560 | 6.105 | 6.430 | 2,391,281 | +0.13(+2.06%) |
Dec 22, 2021 | 6.390 | 6.570 | 6.270 | 6.300 | 2,159,531 | -0.10(-1.56%) |
Dec 21, 2021 | 6.140 | 6.430 | 6.120 | 6.400 | 4,170,442 | +0.30(+4.92%) |
Dec 20, 2021 | 6.250 | 6.400 | 6.060 | 6.100 | 4,589,575 | -0.33(-5.13%) |
Dec 17, 2021 | 5.850 | 6.475 | 5.763 | 6.430 | 5,715,292 | +0.58(+9.91%) |
Dec 16, 2021 | 6.140 | 6.290 | 5.810 | 5.850 | 2,394,244 | -0.25(-4.10%) |
Dec 15, 2021 | 6.020 | 6.160 | 5.670 | 6.100 | 3,293,711 | +0.10(+1.67%) |
Dec 14, 2021 | 6.040 | 6.280 | 5.950 | 6.000 | 2,270,217 | -0.16(-2.60%) |
Dec 13, 2021 | 6.240 | 6.380 | 6.030 | 6.160 | 2,572,594 | -0.08(-1.28%) |
Dec 10, 2021 | 6.360 | 6.560 | 6.150 | 6.240 | 2,378,359 | -0.18(-2.80%) |
Dec 09, 2021 | 6.640 | 6.870 | 6.355 | 6.420 | 1,771,511 | -0.35(-5.17%) |
Dec 08, 2021 | 6.650 | 6.880 | 6.430 | 6.770 | 1,914,392 | +0.18(+2.73%) |
Dec 07, 2021 | 6.390 | 6.845 | 6.370 | 6.590 | 2,203,053 | +0.30(+4.77%) |
Dec 06, 2021 | 6.000 | 6.370 | 5.850 | 6.290 | 4,073,844 | +0.21(+3.45%) |
Dec 03, 2021 | 6.380 | 6.380 | 5.880 | 6.080 | 3,696,799 | -0.28(-4.40%) |
Dec 02, 2021 | 6.150 | 6.400 | 6.060 | 6.360 | 3,333,298 | +0.14(+2.25%) |