Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.970 | 6.690 | 5.966 | 6.650 | 4,839,521 | +0.78(+13.29%) |
Feb 25, 2022 | 5.660 | 5.930 | 5.640 | 5.870 | 2,653,818 | +0.29(+5.20%) |
Feb 24, 2022 | 5.000 | 5.610 | 5.000 | 5.580 | 4,286,656 | +0.33(+6.29%) |
Feb 23, 2022 | 5.190 | 5.810 | 5.150 | 5.250 | 7,179,096 | +0.27(+5.42%) |
Feb 22, 2022 | 4.990 | 5.100 | 4.820 | 4.980 | 2,276,686 | -0.04(-0.80%) |
Feb 18, 2022 | 5.020 | 0 | -0.38(-7.04%) | |||
Feb 17, 2022 | 5.430 | 5.460 | 5.010 | 5.400 | 13,151,468 | +0.39(+7.78%) |
Feb 16, 2022 | 5.240 | 5.240 | 4.900 | 5.010 | 2,381,101 | -0.26(-4.93%) |
Feb 15, 2022 | 4.880 | 5.270 | 4.725 | 5.270 | 1,794,675 | +0.49(+10.25%) |
Feb 14, 2022 | 4.940 | 5.020 | 4.735 | 4.780 | 1,461,163 | -0.08(-1.65%) |
Feb 11, 2022 | 4.980 | 5.150 | 4.750 | 4.860 | 2,117,767 | -0.04(-0.82%) |
Feb 10, 2022 | 5.270 | 5.539 | 4.780 | 4.900 | 3,504,501 | -0.49(-9.09%) |
Feb 09, 2022 | 5.200 | 5.515 | 5.130 | 5.390 | 2,089,922 | +0.26(+5.07%) |
Feb 08, 2022 | 5.110 | 5.230 | 4.920 | 5.130 | 1,834,467 | +0.02(+0.39%) |
Feb 07, 2022 | 4.950 | 5.120 | 4.720 | 5.110 | 2,109,449 | +0.23(+4.71%) |
Feb 04, 2022 | 4.480 | 4.960 | 4.480 | 4.880 | 2,078,300 | +0.46(+10.41%) |
Feb 03, 2022 | 4.500 | 4.330 | 4.420 | 1,406,189 | -0.25(-5.35%) | |
Feb 02, 2022 | 4.710 | 4.819 | 4.385 | 4.670 | 2,411,858 | -0.04(-0.85%) |
Feb 01, 2022 | 4.160 | 4.740 | 4.099 | 4.710 | 2,898,218 | +0.99(+26.61%) |
Jan 28, 2022 | 3.410 | 3.850 | 3.410 | 3.720 | 3,080,362 | +0.34(+10.06%) |
Jan 27, 2022 | 3.680 | 3.680 | 3.300 | 3.380 | 2,835,950 | -0.27(-7.40%) |
Jan 26, 2022 | 4.060 | 4.160 | 3.610 | 3.650 | 4,610,367 | -0.16(-4.20%) |
Jan 25, 2022 | 3.880 | 3.884 | 3.570 | 3.810 | 4,604,760 | -0.41(-9.72%) |
Jan 24, 2022 | 4.290 | 4.360 | 3.915 | 4.220 | 3,025,174 | -0.23(-5.17%) |
Jan 21, 2022 | 4.650 | 4.760 | 4.410 | 4.450 | 2,275,473 | -0.27(-5.72%) |
Jan 20, 2022 | 4.865 | 4.930 | 4.590 | 4.720 | 2,087,093 | -0.02(-0.42%) |
Jan 19, 2022 | 5.120 | 5.230 | 4.660 | 4.740 | 2,643,573 | -0.34(-6.69%) |
Jan 18, 2022 | 5.100 | 5.340 | 4.910 | 5.080 | 2,062,857 | -0.04(-0.78%) |
Jan 14, 2022 | 5.120 | 0 | +0.08(+1.59%) | |||
Jan 13, 2022 | 5.390 | 5.440 | 5.020 | 5.040 | 1,543,436 | -0.21(-4.00%) |
Jan 12, 2022 | 5.140 | 5.408 | 5.020 | 5.250 | 2,074,513 | +0.15(+2.94%) |
Jan 11, 2022 | 5.060 | 5.219 | 4.867 | 5.100 | 1,543,143 | +0.04(+0.79%) |
Jan 10, 2022 | 4.910 | 5.140 | 4.840 | 5.060 | 2,775,736 | +0.15(+3.05%) |
Jan 07, 2022 | 5.010 | 5.130 | 4.820 | 4.910 | 1,104,583 | -0.06(-1.21%) |
Jan 06, 2022 | 4.800 | 5.020 | 4.600 | 4.970 | 1,157,945 | +0.22(+4.63%) |
Jan 05, 2022 | 5.000 | 5.190 | 4.710 | 4.750 | 2,271,349 | -0.28(-5.57%) |
Jan 04, 2022 | 4.950 | 5.210 | 4.710 | 5.030 | 2,152,234 | +0.15(+3.07%) |
Jan 03, 2022 | 4.560 | 4.980 | 4.510 | 4.880 | 2,160,286 | +0.35(+7.73%) |
Dec 31, 2021 | 4.520 | 4.635 | 4.500 | 4.530 | 778,994 | -0.01(-0.22%) |
Dec 30, 2021 | 4.460 | 4.620 | 4.460 | 4.540 | 1,654,198 | +0.10(+2.25%) |
Dec 29, 2021 | 4.360 | 4.550 | 4.325 | 4.440 | 682,892 | +0.01(+0.23%) |
Dec 28, 2021 | 4.560 | 4.560 | 4.320 | 4.430 | 835,800 | -0.07(-1.56%) |
Dec 27, 2021 | 4.430 | 4.625 | 4.350 | 4.500 | 1,155,764 | +0.06(+1.35%) |
Dec 23, 2021 | 4.400 | 4.505 | 4.370 | 4.440 | 790,158 | +0.01(+0.23%) |
Dec 22, 2021 | 4.350 | 4.489 | 4.295 | 4.430 | 1,854,029 | +0.08(+1.84%) |
Dec 21, 2021 | 4.080 | 4.420 | 4.055 | 4.350 | 1,765,694 | +0.30(+7.41%) |
Dec 20, 2021 | 4.150 | 4.170 | 3.940 | 4.050 | 2,000,369 | -0.20(-4.71%) |
Dec 17, 2021 | 4.060 | 4.260 | 3.945 | 4.250 | 1,433,102 | +0.19(+4.68%) |
Dec 16, 2021 | 4.330 | 4.495 | 4.020 | 4.060 | 2,346,288 | -0.29(-6.67%) |
Dec 15, 2021 | 4.190 | 4.360 | 3.970 | 4.350 | 2,749,091 | +0.15(+3.57%) |
Dec 14, 2021 | 4.200 | 4.400 | 4.140 | 4.200 | 1,474,113 | -0.07(-1.64%) |
Dec 13, 2021 | 4.420 | 4.430 | 4.115 | 4.270 | 1,603,953 | -0.05(-1.16%) |
Dec 10, 2021 | 4.510 | 4.600 | 4.300 | 4.320 | 2,148,609 | -0.13(-2.92%) |
Dec 09, 2021 | 4.590 | 4.650 | 4.355 | 4.450 | 1,241,788 | -0.13(-2.84%) |
Dec 08, 2021 | 4.660 | 4.680 | 4.480 | 4.580 | 1,803,149 | -0.05(-1.08%) |
Dec 07, 2021 | 4.620 | 4.825 | 4.580 | 4.630 | 1,735,450 | +0.12(+2.66%) |
Dec 06, 2021 | 4.420 | 4.515 | 4.170 | 4.510 | 2,143,429 | +0.05(+1.12%) |
Dec 03, 2021 | 4.770 | 4.770 | 4.360 | 4.460 | 2,493,080 | -0.23(-4.90%) |
Dec 02, 2021 | 5.150 | 5.780 | 4.660 | 4.690 | 3,360,574 | -0.61(-11.51%) |