Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.360 | 5.840 | 5.320 | 5.720 | 1,967,336 | +0.41(+7.72%) |
Feb 25, 2022 | 5.200 | 5.365 | 5.070 | 5.310 | 1,402,074 | +0.11(+2.12%) |
Feb 24, 2022 | 4.340 | 5.220 | 4.250 | 5.200 | 2,298,916 | +0.57(+12.31%) |
Feb 23, 2022 | 4.770 | 4.860 | 4.620 | 4.630 | 1,630,905 | -0.09(-1.91%) |
Feb 22, 2022 | 5.220 | 5.270 | 4.710 | 4.720 | 3,972,715 | -0.55(-10.44%) |
Feb 18, 2022 | 5.270 | 0 | +0.01(+0.19%) | |||
Feb 17, 2022 | 5.150 | 5.410 | 5.100 | 5.260 | 1,293,910 | -0.11(-2.05%) |
Feb 16, 2022 | 5.430 | 5.480 | 5.220 | 5.370 | 1,853,732 | -0.20(-3.59%) |
Feb 15, 2022 | 5.180 | 5.609 | 5.090 | 5.570 | 2,375,912 | +0.49(+9.65%) |
Feb 14, 2022 | 5.200 | 5.327 | 4.950 | 5.080 | 1,998,501 | -0.20(-3.79%) |
Feb 11, 2022 | 5.680 | 5.830 | 5.240 | 5.280 | 1,921,455 | -0.45(-7.85%) |
Feb 10, 2022 | 5.650 | 6.155 | 5.560 | 5.730 | 2,267,105 | -0.13(-2.22%) |
Feb 09, 2022 | 5.980 | 5.990 | 5.530 | 5.860 | 3,792,617 | -0.02(-0.34%) |
Feb 08, 2022 | 5.270 | 6.040 | 5.110 | 5.880 | 2,736,618 | +0.67(+12.86%) |
Feb 07, 2022 | 5.820 | 6.040 | 5.190 | 5.210 | 3,611,181 | -0.58(-10.02%) |
Feb 04, 2022 | 4.930 | 6.080 | 4.780 | 5.790 | 5,446,729 | +1.05(+22.15%) |
Feb 03, 2022 | 4.810 | 5.130 | 4.680 | 4.740 | 3,288,796 | -0.18(-3.66%) |
Feb 02, 2022 | 5.110 | 5.130 | 4.680 | 4.920 | 3,389,715 | -0.08(-1.60%) |
Feb 01, 2022 | 4.940 | 5.055 | 4.650 | 5.000 | 2,332,772 | +0.07(+1.42%) |
Jan 31, 2022 | 4.440 | 4.930 | 2,554,420 | +0.52(+11.79%) | ||
Jan 28, 2022 | 4.370 | 4.550 | 3.940 | 4.410 | 2,276,445 | +0.08(+1.85%) |
Jan 27, 2022 | 4.700 | 4.700 | 4.215 | 4.330 | 2,528,648 | -0.23(-5.04%) |
Jan 26, 2022 | 5.100 | 5.130 | 4.530 | 4.560 | 3,414,452 | -0.33(-6.75%) |
Jan 25, 2022 | 5.250 | 5.260 | 4.850 | 4.890 | 2,444,000 | -0.36(-6.86%) |
Jan 24, 2022 | 5.240 | 5.360 | 4.660 | 5.250 | 6,802,588 | -0.21(-3.85%) |
Jan 21, 2022 | 5.850 | 6.000 | 5.360 | 5.460 | 2,970,812 | -0.51(-8.54%) |
Jan 20, 2022 | 6.430 | 6.690 | 5.900 | 5.970 | 1,500,584 | -0.28(-4.48%) |
Jan 19, 2022 | 6.730 | 6.789 | 6.150 | 6.250 | 2,568,636 | -0.38(-5.73%) |
Jan 18, 2022 | 7.020 | 7.240 | 6.570 | 6.630 | 1,513,056 | -0.63(-8.68%) |
Jan 14, 2022 | 7.260 | 0 | -0.32(-4.22%) | |||
Jan 13, 2022 | 8.320 | 8.350 | 7.470 | 7.580 | 1,865,416 | -0.72(-8.67%) |
Jan 12, 2022 | 8.850 | 9.050 | 8.260 | 8.300 | 1,498,451 | -0.36(-4.16%) |
Jan 11, 2022 | 8.120 | 8.970 | 7.880 | 8.660 | 2,282,523 | +0.59(+7.31%) |
Jan 10, 2022 | 8.480 | 8.500 | 7.980 | 8.070 | 2,497,805 | -0.58(-6.71%) |
Jan 07, 2022 | 9.430 | 9.430 | 8.460 | 8.650 | 2,416,722 | -0.78(-8.27%) |
Jan 06, 2022 | 10.00 | 10.09 | 9.220 | 9.430 | 1,692,488 | -0.45(-4.55%) |
Jan 05, 2022 | 10.87 | 10.87 | 9.870 | 9.880 | 1,748,689 | -0.91(-8.43%) |
Jan 04, 2022 | 11.72 | 11.78 | 10.72 | 10.79 | 1,435,534 | -0.85(-7.30%) |
Jan 03, 2022 | 11.62 | 11.73 | 10.96 | 11.64 | 1,129,645 | +0.38(+3.37%) |
Dec 31, 2021 | 11.40 | 11.48 | 11.14 | 11.26 | 503,995 | -0.15(-1.31%) |
Dec 30, 2021 | 11.27 | 11.62 | 11.27 | 11.41 | 897,505 | +0.08(+0.71%) |
Dec 29, 2021 | 11.81 | 11.92 | 11.23 | 11.33 | 1,204,694 | -0.31(-2.66%) |
Dec 28, 2021 | 12.04 | 12.20 | 11.58 | 11.64 | 705,734 | -0.49(-4.04%) |
Dec 27, 2021 | 12.00 | 12.23 | 11.83 | 12.13 | 687,065 | +0.30(+2.54%) |
Dec 23, 2021 | 12.13 | 12.18 | 11.57 | 11.83 | 973,722 | +0.14(+1.20%) |
Dec 22, 2021 | 12.43 | 12.59 | 11.54 | 11.69 | 944,677 | -0.81(-6.48%) |
Dec 21, 2021 | 12.57 | 12.83 | 12.26 | 12.50 | 2,261,178 | +0.12(+0.97%) |
Dec 20, 2021 | 12.38 | 12.96 | 12.23 | 12.38 | 2,470,465 | -0.45(-3.51%) |
Dec 17, 2021 | 12.33 | 13.33 | 11.88 | 12.83 | 20,666,040 | +0.53(+4.31%) |
Dec 16, 2021 | 13.33 | 14.25 | 11.95 | 12.30 | 4,236,706 | -0.92(-6.96%) |
Dec 15, 2021 | 12.00 | 13.37 | 11.99 | 13.22 | 4,392,060 | +1.16(+9.62%) |
Dec 14, 2021 | 12.80 | 13.26 | 11.92 | 12.06 | 1,746,499 | -1.04(-7.94%) |
Dec 13, 2021 | 13.39 | 13.99 | 12.91 | 13.10 | 2,201,955 | -0.17(-1.28%) |
Dec 10, 2021 | 12.56 | 13.54 | 12.51 | 13.27 | 3,470,101 | +0.60(+4.74%) |
Dec 09, 2021 | 11.93 | 12.93 | 11.90 | 12.67 | 2,984,205 | +0.66(+5.50%) |
Dec 08, 2021 | 11.80 | 12.26 | 11.73 | 12.01 | 2,243,382 | +0.16(+1.35%) |
Dec 07, 2021 | 11.39 | 12.34 | 11.39 | 11.85 | 3,946,883 | +0.82(+7.43%) |
Dec 06, 2021 | 10.46 | 11.62 | 10.45 | 11.03 | 4,130,379 | +0.68(+6.57%) |
Dec 03, 2021 | 12.45 | 12.45 | 10.21 | 10.35 | 4,869,666 | -2.15(-17.20%) |
Dec 02, 2021 | 12.29 | 12.67 | 11.98 | 12.50 | 2,112,248 | +0.23(+1.87%) |