Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.983 | 4.716 | 3.983 | 4.716 | 33,376 | +0.73(+18.41%) |
Feb 25, 2022 | 3.927 | 3.983 | 3.689 | 3.983 | 7,024 | +0.24(+6.48%) |
Feb 24, 2022 | 3.782 | 3.782 | 3.297 | 3.740 | 19,042 | -0.09(-2.35%) |
Feb 23, 2022 | 4.710 | 4.710 | 3.518 | 3.830 | 34,288 | -1.04(-21.34%) |
Feb 22, 2022 | 5.589 | 5.901 | 4.703 | 4.869 | 53,943 | -0.67(-12.17%) |
Feb 18, 2022 | 5.544 | 0 | -0.20(-3.56%) | |||
Feb 17, 2022 | 5.783 | 5.783 | 5.749 | 5.749 | 1,105 | -0.03(-0.60%) |
Feb 16, 2022 | 5.634 | 5.783 | 5.634 | 5.783 | 635 | +0.01(+0.12%) |
Feb 15, 2022 | 5.783 | 5.783 | 5.756 | 5.776 | 1,537 | -0.01(-0.12%) |
Feb 14, 2022 | 5.486 | 5.783 | 5.486 | 5.783 | 1,228 | +0.16(+2.83%) |
Feb 11, 2022 | 5.727 | 5.727 | 5.487 | 5.624 | 3,140 | -0.04(-0.62%) |
Feb 10, 2022 | 5.830 | 5.830 | 5.480 | 5.659 | 11,674 | -0.36(-6.02%) |
Feb 09, 2022 | 5.892 | 6.022 | 5.830 | 6.022 | 3,486 | +0.20(+3.41%) |
Feb 08, 2022 | 5.830 | 5.830 | 5.699 | 5.823 | 2,324 | +0.05(+0.83%) |
Feb 07, 2022 | 5.768 | 5.775 | 5.555 | 5.775 | 4,607 | +0.30(+5.51%) |
Feb 04, 2022 | 5.405 | 5.480 | 5.144 | 5.473 | 7,832 | -0.01(-0.25%) |
Feb 03, 2022 | 5.473 | 5.658 | 5.487 | 3,239 | +0.03(+0.63%) | |
Feb 02, 2022 | 6.022 | 6.509 | 4.835 | 5.453 | 37,917 | -0.34(-5.81%) |
Feb 01, 2022 | 6.029 | 6.029 | 5.789 | 5.789 | 2,987 | -0.16(-2.65%) |
Jan 31, 2022 | 5.967 | 5.967 | 5.453 | 5.946 | 4,785 | +0.12(+2.00%) |
Jan 28, 2022 | 5.904 | 6.173 | 5.487 | 5.830 | 4,308 | -0.13(-2.11%) |
Jan 27, 2022 | 5.994 | 5.994 | 5.658 | 5.955 | 4,923 | -0.05(-0.76%) |
Jan 26, 2022 | 5.658 | 6.001 | 5.658 | 6.001 | 3,309 | +0.51(+9.37%) |
Jan 25, 2022 | 5.782 | 6.015 | 5.466 | 5.487 | 7,669 | +0.00(+0.00%) |
Jan 24, 2022 | 6.138 | 6.173 | 5.110 | 5.487 | 16,637 | -0.62(-10.21%) |
Jan 21, 2022 | 5.658 | 6.111 | 5.624 | 6.111 | 6,788 | +0.62(+11.23%) |
Jan 20, 2022 | 6.310 | 6.571 | 5.185 | 5.494 | 29,806 | -1.02(-15.68%) |
Jan 19, 2022 | 6.481 | 6.516 | 6.118 | 6.516 | 15,232 | +0.12(+1.93%) |
Jan 18, 2022 | 6.790 | 6.790 | 6.392 | 6.392 | 19,568 | -0.33(-4.90%) |
Jan 14, 2022 | 6.721 | 0 | -0.07(-0.97%) | |||
Jan 13, 2022 | 6.735 | 6.790 | 6.670 | 6.788 | 4,620 | +0.40(+6.19%) |
Jan 12, 2022 | 6.535 | 6.732 | 6.392 | 6.392 | 4,695 | +0.14(+2.17%) |
Jan 11, 2022 | 6.426 | 6.426 | 6.256 | 6.256 | 1,516 | -0.14(-2.16%) |
Jan 10, 2022 | 6.800 | 6.800 | 6.243 | 6.394 | 9,399 | +0.14(+2.21%) |
Jan 07, 2022 | 6.766 | 6.787 | 6.256 | 6.256 | 6,813 | -0.09(-1.43%) |
Jan 06, 2022 | 6.392 | 6.746 | 6.324 | 6.347 | 5,205 | -0.05(-0.71%) |
Jan 05, 2022 | 6.637 | 6.637 | 6.392 | 6.392 | 3,049 | -0.37(-5.43%) |
Jan 04, 2022 | 6.392 | 6.773 | 6.392 | 6.759 | 7,043 | +0.37(+5.74%) |
Jan 03, 2022 | 6.385 | 6.527 | 6.100 | 6.392 | 5,488 | +0.27(+4.44%) |
Dec 31, 2021 | 6.147 | 6.195 | 5.515 | 6.120 | 9,793 | +0.03(+0.56%) |
Dec 30, 2021 | 6.644 | 6.644 | 5.977 | 6.086 | 2,577 | -0.69(-10.14%) |
Dec 29, 2021 | 6.773 | 6.773 | 6.773 | 6.773 | 1,816 | +0.41(+6.53%) |
Dec 28, 2021 | 6.290 | 6.358 | 6.290 | 6.358 | 3,561 | +0.27(+4.47%) |
Dec 27, 2021 | 6.120 | 6.120 | 6.052 | 6.086 | 4,161 | +0.04(+0.67%) |
Dec 23, 2021 | 6.052 | 6.052 | 6.045 | 6.045 | 397 | +0.27(+4.59%) |
Dec 22, 2021 | 6.188 | 6.188 | 5.508 | 5.780 | 3,313 | -0.16(-2.75%) |
Dec 21, 2021 | 5.879 | 5.943 | 5.879 | 5.943 | 1,545 | -0.01(-0.11%) |
Dec 20, 2021 | 6.358 | 6.800 | 5.794 | 5.950 | 5,504 | +0.48(+8.70%) |
Dec 17, 2021 | 6.290 | 6.290 | 5.141 | 5.474 | 8,629 | -0.72(-11.68%) |
Dec 16, 2021 | 6.130 | 6.311 | 6.130 | 6.198 | 766 | +0.48(+8.43%) |
Dec 15, 2021 | 6.005 | 6.045 | 5.717 | 5.717 | 8,801 | -0.33(-5.44%) |
Dec 14, 2021 | 6.351 | 6.385 | 6.038 | 6.045 | 3,832 | -0.13(-2.09%) |
Dec 13, 2021 | 6.342 | 6.712 | 6.047 | 6.175 | 12,769 | -0.01(-0.22%) |
Dec 10, 2021 | 6.188 | 6.188 | 6.188 | 6.188 | 1,081 | +0.30(+5.07%) |
Dec 09, 2021 | 5.745 | 6.027 | 4.920 | 5.889 | 16,574 | -0.49(-7.63%) |
Dec 08, 2021 | 6.584 | 6.584 | 6.289 | 6.376 | 9,442 | -0.17(-2.55%) |
Dec 07, 2021 | 6.312 | 6.543 | 6.312 | 6.543 | 2,793 | +0.37(+5.97%) |
Dec 06, 2021 | 6.161 | 6.295 | 6.141 | 6.175 | 4,320 | +0.03(+0.55%) |
Dec 02, 2021 | 6.141 | 6.141 | 6.141 | 37 | -0.20(-3.17%) |