Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.050 | 5.350 | 4.640 | 4.870 | 25,003 | -0.28(-5.44%) |
Feb 25, 2022 | 5.450 | 5.330 | 5.100 | 5.150 | 15,437 | -0.21(-3.92%) |
Feb 24, 2022 | 4.800 | 5.580 | 4.350 | 5.360 | 49,623 | +0.36(+7.20%) |
Feb 23, 2022 | 4.900 | 5.090 | 4.730 | 5.000 | 23,000 | +0.12(+2.46%) |
Feb 22, 2022 | 4.670 | 5.020 | 4.652 | 4.880 | 32,778 | +0.07(+1.46%) |
Feb 18, 2022 | 4.810 | 0 | +0.09(+1.91%) | |||
Feb 17, 2022 | 4.300 | 4.780 | 4.280 | 4.720 | 56,929 | +0.51(+12.11%) |
Feb 16, 2022 | 4.380 | 4.450 | 4.150 | 4.210 | 14,172 | -0.29(-6.44%) |
Feb 15, 2022 | 4.420 | 4.560 | 4.380 | 4.500 | 9,141 | +0.09(+2.04%) |
Feb 14, 2022 | 4.760 | 4.760 | 4.380 | 4.410 | 31,030 | -0.37(-7.74%) |
Feb 11, 2022 | 4.920 | 4.920 | 4.600 | 4.780 | 23,479 | +0.00(+0.00%) |
Feb 10, 2022 | 4.830 | 4.860 | 4.612 | 4.780 | 10,899 | -0.03(-0.62%) |
Feb 09, 2022 | 4.720 | 4.880 | 4.650 | 4.810 | 11,263 | +0.19(+4.11%) |
Feb 08, 2022 | 4.620 | 4.848 | 4.600 | 4.620 | 19,798 | +0.00(+0.00%) |
Feb 07, 2022 | 4.570 | 4.748 | 4.570 | 4.620 | 35,277 | +0.07(+1.54%) |
Feb 04, 2022 | 4.050 | 4.750 | 4.050 | 4.550 | 27,474 | +0.41(+9.90%) |
Feb 03, 2022 | 4.480 | 4.560 | 4.024 | 4.140 | 25,960 | -0.44(-9.61%) |
Feb 02, 2022 | 4.580 | 4.730 | 4.310 | 4.580 | 33,397 | +0.09(+2.00%) |
Feb 01, 2022 | 4.100 | 4.500 | 4.100 | 4.490 | 28,987 | +0.40(+9.78%) |
Jan 31, 2022 | 3.600 | 4.090 | 4.090 | 56,216 | +0.59(+16.86%) | |
Jan 28, 2022 | 3.540 | 3.890 | 3.395 | 3.500 | 55,047 | -0.01(-0.28%) |
Jan 27, 2022 | 3.900 | 3.940 | 3.450 | 3.510 | 30,819 | -0.45(-11.36%) |
Jan 26, 2022 | 4.070 | 4.130 | 3.810 | 3.960 | 28,741 | +0.00(+0.00%) |
Jan 25, 2022 | 3.750 | 4.000 | 3.750 | 3.960 | 42,216 | +0.26(+7.03%) |
Jan 24, 2022 | 3.770 | 3.770 | 3.300 | 3.700 | 59,867 | -0.07(-1.86%) |
Jan 21, 2022 | 3.720 | 4.050 | 3.470 | 3.770 | 76,512 | +0.05(+1.34%) |
Jan 20, 2022 | 3.840 | 3.990 | 3.700 | 3.720 | 18,852 | -0.13(-3.38%) |
Jan 19, 2022 | 4.020 | 4.100 | 3.850 | 3.850 | 26,142 | -0.20(-4.94%) |
Jan 18, 2022 | 3.960 | 4.120 | 3.950 | 4.050 | 22,908 | +0.10(+2.53%) |
Jan 14, 2022 | 3.950 | 0 | -0.11(-2.71%) | |||
Jan 13, 2022 | 4.230 | 4.290 | 4.060 | 4.060 | 31,755 | -0.13(-3.10%) |
Jan 12, 2022 | 4.330 | 4.400 | 4.100 | 4.190 | 34,401 | -0.13(-3.01%) |
Jan 11, 2022 | 4.230 | 4.470 | 4.230 | 4.320 | 21,321 | +0.09(+2.13%) |
Jan 10, 2022 | 4.120 | 4.340 | 3.950 | 4.230 | 66,121 | +0.03(+0.71%) |
Jan 07, 2022 | 4.320 | 4.340 | 4.140 | 4.200 | 26,650 | -0.07(-1.64%) |
Jan 06, 2022 | 4.370 | 4.415 | 4.010 | 4.270 | 58,048 | +0.02(+0.47%) |
Jan 05, 2022 | 4.330 | 4.390 | 4.245 | 4.250 | 28,544 | -0.10(-2.30%) |
Jan 04, 2022 | 4.740 | 4.860 | 4.200 | 4.350 | 54,444 | -0.33(-7.05%) |
Jan 03, 2022 | 4.410 | 4.730 | 4.360 | 4.680 | 50,645 | +0.32(+7.34%) |
Dec 31, 2021 | 4.250 | 4.440 | 4.170 | 4.360 | 53,015 | +0.08(+1.87%) |
Dec 30, 2021 | 4.250 | 4.580 | 4.210 | 4.280 | 58,835 | -0.11(-2.51%) |
Dec 29, 2021 | 4.210 | 4.600 | 4.150 | 4.390 | 369,913 | +0.17(+4.03%) |
Dec 28, 2021 | 4.640 | 4.650 | 4.200 | 4.220 | 123,921 | -0.42(-9.05%) |
Dec 27, 2021 | 5.050 | 5.230 | 4.640 | 4.640 | 75,992 | -0.53(-10.25%) |
Dec 23, 2021 | 4.680 | 5.350 | 4.530 | 5.170 | 116,416 | +0.50(+10.71%) |
Dec 22, 2021 | 4.800 | 4.880 | 4.670 | 4.670 | 113,361 | -0.16(-3.31%) |
Dec 21, 2021 | 4.560 | 4.900 | 4.560 | 4.830 | 34,348 | +0.28(+6.15%) |
Dec 20, 2021 | 4.710 | 4.800 | 4.100 | 4.550 | 99,067 | -0.16(-3.40%) |
Dec 17, 2021 | 4.300 | 4.770 | 4.260 | 4.710 | 82,791 | +0.34(+7.78%) |
Dec 16, 2021 | 4.500 | 4.530 | 4.320 | 4.370 | 40,380 | -0.01(-0.23%) |
Dec 15, 2021 | 4.390 | 4.590 | 3.910 | 4.380 | 79,179 | -0.01(-0.23%) |
Dec 14, 2021 | 4.460 | 4.500 | 4.220 | 4.390 | 35,492 | -0.10(-2.23%) |
Dec 13, 2021 | 4.550 | 4.910 | 4.220 | 4.490 | 35,068 | -0.02(-0.44%) |
Dec 10, 2021 | 4.840 | 4.890 | 4.250 | 4.510 | 124,430 | -0.22(-4.65%) |
Dec 09, 2021 | 5.230 | 5.230 | 4.730 | 4.730 | 60,966 | -0.52(-9.90%) |
Dec 08, 2021 | 5.460 | 5.590 | 5.170 | 5.250 | 45,163 | -0.15(-2.78%) |
Dec 07, 2021 | 5.260 | 5.500 | 5.120 | 5.400 | 68,538 | +0.29(+5.68%) |
Dec 06, 2021 | 4.920 | 5.580 | 4.920 | 5.110 | 49,911 | +0.21(+4.28%) |
Dec 03, 2021 | 5.450 | 5.500 | 4.160 | 4.900 | 136,720 | -0.64(-11.55%) |
Dec 02, 2021 | 5.350 | 5.620 | 5.300 | 5.540 | 30,614 | +0.20(+3.75%) |