Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.360 | 3.599 | 3.230 | 3.320 | 96,238 | -0.05(-1.48%) |
Feb 25, 2022 | 3.370 | 3.470 | 3.210 | 3.370 | 80,970 | +0.01(+0.30%) |
Feb 24, 2022 | 3.210 | 3.600 | 3.210 | 3.360 | 52,300 | +0.05(+1.51%) |
Feb 23, 2022 | 3.670 | 3.815 | 3.250 | 3.310 | 47,549 | -0.33(-9.07%) |
Feb 22, 2022 | 4.020 | 4.020 | 3.460 | 3.640 | 64,997 | -0.19(-4.96%) |
Feb 18, 2022 | 3.830 | 0 | +0.20(+5.51%) | |||
Feb 17, 2022 | 3.870 | 3.900 | 3.520 | 3.630 | 24,765 | -0.36(-9.02%) |
Feb 16, 2022 | 3.920 | 4.197 | 3.920 | 3.990 | 22,043 | +0.00(+0.00%) |
Feb 15, 2022 | 3.930 | 4.030 | 3.790 | 3.990 | 28,736 | +0.14(+3.64%) |
Feb 14, 2022 | 3.690 | 3.890 | 3.670 | 3.850 | 38,683 | +0.03(+0.79%) |
Feb 11, 2022 | 3.940 | 4.045 | 3.660 | 3.820 | 33,268 | -0.06(-1.55%) |
Feb 10, 2022 | 3.980 | 4.128 | 3.850 | 3.880 | 55,336 | -0.17(-4.20%) |
Feb 09, 2022 | 3.930 | 4.130 | 3.930 | 4.050 | 119,077 | +0.07(+1.76%) |
Feb 08, 2022 | 4.020 | 4.075 | 3.940 | 3.980 | 26,686 | -0.10(-2.45%) |
Feb 07, 2022 | 4.330 | 4.670 | 4.000 | 4.080 | 60,646 | -0.17(-4.00%) |
Feb 04, 2022 | 4.430 | 4.535 | 4.245 | 4.250 | 60,165 | -0.23(-5.13%) |
Feb 03, 2022 | 4.910 | 5.040 | 4.430 | 4.480 | 59,894 | -0.52(-10.40%) |
Feb 02, 2022 | 5.766 | 5.766 | 4.990 | 5.000 | 54,429 | -0.72(-12.59%) |
Feb 01, 2022 | 6.290 | 6.290 | 5.590 | 5.720 | 25,137 | -0.55(-8.77%) |
Jan 31, 2022 | 5.340 | 6.270 | 60,186 | +0.95(+17.86%) | ||
Jan 28, 2022 | 5.080 | 5.400 | 5.030 | 5.320 | 23,477 | +0.29(+5.77%) |
Jan 27, 2022 | 5.500 | 5.560 | 4.900 | 5.030 | 58,662 | -0.33(-6.16%) |
Jan 26, 2022 | 5.860 | 5.860 | 5.330 | 5.360 | 30,437 | -0.30(-5.30%) |
Jan 25, 2022 | 5.710 | 5.840 | 5.425 | 5.660 | 21,801 | -0.09(-1.57%) |
Jan 24, 2022 | 5.610 | 5.890 | 5.360 | 5.750 | 59,338 | -0.02(-0.35%) |
Jan 21, 2022 | 5.720 | 6.130 | 5.590 | 5.770 | 61,185 | -0.04(-0.69%) |
Jan 20, 2022 | 5.930 | 6.105 | 5.630 | 5.810 | 30,708 | +0.00(+0.00%) |
Jan 19, 2022 | 5.840 | 5.960 | 5.450 | 5.810 | 44,561 | +0.10(+1.75%) |
Jan 18, 2022 | 5.750 | 5.850 | 5.430 | 5.710 | 72,376 | -0.14(-2.39%) |
Jan 14, 2022 | 5.850 | 0 | +0.03(+0.52%) | |||
Jan 13, 2022 | 6.250 | 6.250 | 5.820 | 5.820 | 55,245 | -0.32(-5.21%) |
Jan 12, 2022 | 6.370 | 6.370 | 6.020 | 6.140 | 138,798 | -0.14(-2.23%) |
Jan 11, 2022 | 6.390 | 6.465 | 6.020 | 6.280 | 32,757 | -0.03(-0.48%) |
Jan 10, 2022 | 6.040 | 6.460 | 5.940 | 6.310 | 48,186 | +0.21(+3.44%) |
Jan 07, 2022 | 6.080 | 6.180 | 5.970 | 6.100 | 45,389 | +0.01(+0.16%) |
Jan 06, 2022 | 6.150 | 6.300 | 5.800 | 6.090 | 69,110 | -0.02(-0.33%) |
Jan 05, 2022 | 6.580 | 7.090 | 6.020 | 6.110 | 65,032 | -0.46(-7.00%) |
Jan 04, 2022 | 6.610 | 7.009 | 6.290 | 6.570 | 75,704 | -0.13(-1.94%) |
Jan 03, 2022 | 7.130 | 7.290 | 6.604 | 6.700 | 107,128 | -0.37(-5.23%) |
Dec 31, 2021 | 6.250 | 7.370 | 6.240 | 7.070 | 119,445 | +0.86(+13.85%) |
Dec 30, 2021 | 5.930 | 6.380 | 5.930 | 6.210 | 32,394 | +0.23(+3.85%) |
Dec 29, 2021 | 6.620 | 6.750 | 5.910 | 5.980 | 65,212 | -0.68(-10.21%) |
Dec 28, 2021 | 6.450 | 6.720 | 6.450 | 6.660 | 77,926 | +0.21(+3.26%) |
Dec 27, 2021 | 6.380 | 6.500 | 6.260 | 6.450 | 37,639 | +0.03(+0.47%) |
Dec 23, 2021 | 6.290 | 6.500 | 6.160 | 6.420 | 14,738 | +0.21(+3.38%) |
Dec 22, 2021 | 6.090 | 6.290 | 6.040 | 6.210 | 40,578 | +0.10(+1.64%) |
Dec 21, 2021 | 5.760 | 6.430 | 5.660 | 6.110 | 145,430 | +0.41(+7.19%) |
Dec 20, 2021 | 5.860 | 5.860 | 5.520 | 5.700 | 112,613 | -0.32(-5.32%) |
Dec 17, 2021 | 5.620 | 6.050 | 5.530 | 6.020 | 279,695 | +0.37(+6.55%) |
Dec 16, 2021 | 6.210 | 6.210 | 5.580 | 5.650 | 151,012 | -0.52(-8.43%) |
Dec 15, 2021 | 6.030 | 6.220 | 5.750 | 6.170 | 119,291 | +0.19(+3.18%) |
Dec 14, 2021 | 6.120 | 6.165 | 5.930 | 5.980 | 44,626 | -0.25(-4.01%) |
Dec 13, 2021 | 6.010 | 6.450 | 5.740 | 6.230 | 72,013 | +0.05(+0.81%) |
Dec 10, 2021 | 6.550 | 6.770 | 6.000 | 6.180 | 49,027 | -0.33(-5.07%) |
Dec 09, 2021 | 7.500 | 7.500 | 6.315 | 6.510 | 155,482 | -1.13(-14.79%) |
Dec 08, 2021 | 7.200 | 7.910 | 7.000 | 7.640 | 38,759 | +0.46(+6.41%) |
Dec 07, 2021 | 7.120 | 7.435 | 7.000 | 7.180 | 48,092 | +0.18(+2.57%) |
Dec 06, 2021 | 7.420 | 7.455 | 6.830 | 7.000 | 54,732 | -0.31(-4.24%) |
Dec 03, 2021 | 7.580 | 7.785 | 7.151 | 7.310 | 100,744 | -0.39(-5.06%) |
Dec 02, 2021 | 6.450 | 7.920 | 6.450 | 7.700 | 238,826 | +1.17(+17.92%) |