Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.508 | 3.656 | 3.489 | 3.597 | 446,041 | +0.05(+1.39%) |
Feb 25, 2022 | 3.528 | 3.567 | 3.400 | 3.548 | 410,102 | +0.03(+0.84%) |
Feb 24, 2022 | 3.096 | 3.518 | 3.007 | 3.518 | 765,179 | +0.28(+8.81%) |
Feb 23, 2022 | 3.469 | 3.489 | 3.214 | 3.233 | 466,784 | -0.15(-4.36%) |
Feb 22, 2022 | 3.400 | 3.508 | 3.341 | 3.381 | 427,229 | -0.07(-1.99%) |
Feb 18, 2022 | 3.449 | 0 | -0.22(-5.90%) | |||
Feb 17, 2022 | 3.882 | 3.921 | 3.636 | 3.666 | 224,410 | -0.26(-6.52%) |
Feb 16, 2022 | 3.951 | 4.010 | 3.848 | 3.921 | 189,707 | -0.09(-2.21%) |
Feb 15, 2022 | 3.734 | 4.029 | 3.734 | 4.010 | 291,460 | +0.40(+11.17%) |
Feb 14, 2022 | 3.587 | 3.793 | 3.548 | 3.607 | 306,943 | +0.01(+0.27%) |
Feb 11, 2022 | 3.813 | 3.931 | 3.552 | 3.597 | 595,199 | -0.21(-5.43%) |
Feb 10, 2022 | 3.902 | 4.069 | 3.774 | 3.803 | 404,775 | -0.22(-5.38%) |
Feb 09, 2022 | 3.872 | 4.039 | 3.813 | 4.019 | 770,904 | +0.23(+5.96%) |
Feb 08, 2022 | 3.862 | 3.882 | 3.695 | 3.793 | 555,679 | -0.10(-2.53%) |
Feb 07, 2022 | 4.019 | 4.108 | 3.833 | 3.892 | 352,661 | -0.07(-1.74%) |
Feb 04, 2022 | 3.862 | 4.019 | 3.764 | 3.961 | 390,414 | +0.17(+4.40%) |
Feb 03, 2022 | 3.931 | 3.764 | 3.793 | 393,547 | -0.25(-6.08%) | |
Feb 02, 2022 | 4.472 | 4.494 | 4.019 | 4.039 | 363,035 | -0.40(-9.07%) |
Feb 01, 2022 | 4.472 | 4.521 | 4.267 | 4.442 | 533,798 | +0.09(+2.03%) |
Jan 31, 2022 | 3.882 | 4.354 | 652,990 | +0.50(+13.01%) | ||
Jan 28, 2022 | 3.764 | 3.872 | 3.587 | 3.852 | 454,128 | +0.17(+4.53%) |
Jan 27, 2022 | 3.882 | 3.930 | 3.666 | 3.685 | 438,948 | -0.13(-3.35%) |
Jan 26, 2022 | 4.078 | 4.196 | 3.784 | 3.813 | 623,789 | -0.18(-4.43%) |
Jan 25, 2022 | 4.019 | 4.157 | 3.843 | 3.990 | 561,159 | -0.10(-2.40%) |
Jan 24, 2022 | 3.872 | 4.118 | 3.690 | 4.088 | 1,063,034 | +0.06(+1.46%) |
Jan 21, 2022 | 4.314 | 4.373 | 4.010 | 4.029 | 916,501 | -0.44(-9.89%) |
Jan 20, 2022 | 4.757 | 4.914 | 4.462 | 4.472 | 620,692 | -0.26(-5.41%) |
Jan 19, 2022 | 4.963 | 4.963 | 4.673 | 4.727 | 473,361 | -0.19(-3.80%) |
Jan 18, 2022 | 5.238 | 5.287 | 4.835 | 4.914 | 795,445 | -0.46(-8.59%) |
Jan 14, 2022 | 5.376 | 0 | -0.15(-2.67%) | |||
Jan 13, 2022 | 5.651 | 5.779 | 5.494 | 5.523 | 372,276 | -0.15(-2.60%) |
Jan 12, 2022 | 5.759 | 5.946 | 5.618 | 5.671 | 361,392 | -0.01(-0.17%) |
Jan 11, 2022 | 5.435 | 5.715 | 5.415 | 5.680 | 279,853 | +0.21(+3.77%) |
Jan 10, 2022 | 5.700 | 5.739 | 5.376 | 5.474 | 753,176 | -0.29(-5.11%) |
Jan 07, 2022 | 5.779 | 5.995 | 5.715 | 5.769 | 352,704 | +0.01(+0.17%) |
Jan 06, 2022 | 5.651 | 5.956 | 5.592 | 5.759 | 711,161 | +0.11(+1.91%) |
Jan 05, 2022 | 5.887 | 5.975 | 5.631 | 5.651 | 526,980 | -0.20(-3.36%) |
Jan 04, 2022 | 6.093 | 6.103 | 5.759 | 5.847 | 545,891 | -0.20(-3.25%) |
Jan 03, 2022 | 5.867 | 6.211 | 5.847 | 6.044 | 521,966 | +0.22(+3.71%) |
Dec 31, 2021 | 5.847 | 6.103 | 5.788 | 5.828 | 661,179 | -0.04(-0.67%) |
Dec 30, 2021 | 5.494 | 5.985 | 5.489 | 5.867 | 666,401 | +0.29(+5.29%) |
Dec 29, 2021 | 5.857 | 5.897 | 5.537 | 5.572 | 738,892 | -0.30(-5.18%) |
Dec 28, 2021 | 6.034 | 6.172 | 5.839 | 5.877 | 673,769 | -0.24(-3.86%) |
Dec 27, 2021 | 6.182 | 6.368 | 6.054 | 6.113 | 657,994 | -0.22(-3.42%) |
Dec 23, 2021 | 6.162 | 6.614 | 6.024 | 6.329 | 799,061 | +0.13(+2.06%) |
Dec 22, 2021 | 5.779 | 6.319 | 5.776 | 6.201 | 1,046,709 | +0.32(+5.52%) |
Dec 21, 2021 | 5.602 | 6.014 | 5.494 | 5.877 | 1,884,086 | +0.28(+4.91%) |
Dec 20, 2021 | 5.995 | 6.103 | 5.474 | 5.602 | 1,828,906 | -0.50(-8.21%) |
Dec 17, 2021 | 5.837 | 6.339 | 5.811 | 6.103 | 1,862,737 | +0.08(+1.31%) |
Dec 16, 2021 | 6.280 | 6.358 | 5.867 | 6.024 | 464,204 | -0.16(-2.54%) |
Dec 15, 2021 | 6.044 | 6.221 | 5.847 | 6.182 | 480,505 | +0.10(+1.62%) |
Dec 14, 2021 | 6.162 | 6.191 | 5.965 | 6.083 | 708,224 | -0.10(-1.59%) |
Dec 13, 2021 | 6.349 | 6.378 | 6.029 | 6.182 | 383,075 | -0.21(-3.23%) |
Dec 10, 2021 | 6.860 | 6.897 | 6.339 | 6.388 | 424,863 | -0.18(-2.69%) |
Dec 09, 2021 | 6.820 | 6.850 | 6.526 | 6.565 | 501,434 | -0.29(-4.16%) |
Dec 08, 2021 | 6.899 | 6.997 | 6.771 | 6.850 | 580,416 | +0.01(+0.14%) |
Dec 07, 2021 | 6.850 | 7.096 | 6.815 | 6.840 | 374,905 | +0.13(+1.90%) |
Dec 06, 2021 | 6.427 | 6.771 | 6.191 | 6.712 | 412,778 | +0.22(+3.33%) |
Dec 03, 2021 | 6.712 | 6.712 | 6.368 | 6.496 | 617,664 | -0.20(-2.94%) |
Dec 02, 2021 | 6.683 | 6.830 | 6.408 | 6.693 | 809,150 | +0.08(+1.19%) |