Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.900 | 4.400 | 3.855 | 4.360 | 138,099 | +0.47(+12.08%) |
Feb 25, 2022 | 3.810 | 3.900 | 3.660 | 3.890 | 57,790 | +0.11(+2.91%) |
Feb 24, 2022 | 3.600 | 3.865 | 3.400 | 3.780 | 134,486 | +0.09(+2.44%) |
Feb 23, 2022 | 3.710 | 3.730 | 3.540 | 3.690 | 138,104 | +0.04(+1.10%) |
Feb 22, 2022 | 3.700 | 3.850 | 3.404 | 3.650 | 290,736 | -0.07(-1.88%) |
Feb 18, 2022 | 3.720 | 0 | -0.18(-4.62%) | |||
Feb 17, 2022 | 3.840 | 4.000 | 3.660 | 3.900 | 310,652 | -0.04(-1.02%) |
Feb 16, 2022 | 3.730 | 3.980 | 3.650 | 3.940 | 717,161 | -0.07(-1.75%) |
Feb 15, 2022 | 3.050 | 4.170 | 2.710 | 4.010 | 9,132,722 | -4.36(-52.09%) |
Feb 14, 2022 | 8.970 | 8.970 | 8.290 | 8.370 | 188,997 | +0.02(+0.24%) |
Feb 11, 2022 | 8.450 | 8.619 | 8.200 | 8.350 | 35,681 | -0.10(-1.18%) |
Feb 10, 2022 | 8.840 | 9.025 | 8.400 | 8.450 | 31,653 | -0.64(-7.04%) |
Feb 09, 2022 | 8.840 | 9.200 | 8.535 | 9.090 | 56,104 | +0.43(+4.97%) |
Feb 08, 2022 | 8.800 | 8.900 | 8.530 | 8.660 | 29,570 | -0.35(-3.88%) |
Feb 07, 2022 | 9.170 | 9.220 | 8.700 | 9.010 | 20,272 | +0.26(+2.97%) |
Feb 04, 2022 | 8.830 | 9.042 | 8.450 | 8.750 | 8,606 | +0.01(+0.11%) |
Feb 03, 2022 | 8.820 | 8.740 | 8.740 | 6,241 | -0.33(-3.64%) | |
Feb 02, 2022 | 9.590 | 10.05 | 8.990 | 9.070 | 56,437 | -0.59(-6.11%) |
Feb 01, 2022 | 9.800 | 9.800 | 9.360 | 9.660 | 17,131 | -0.04(-0.41%) |
Jan 31, 2022 | 8.740 | 9.700 | 45,394 | +1.14(+13.32%) | ||
Jan 28, 2022 | 8.760 | 8.890 | 8.440 | 8.560 | 22,157 | -0.38(-4.25%) |
Jan 27, 2022 | 10.05 | 10.05 | 8.750 | 8.940 | 33,886 | -1.56(-14.86%) |
Jan 26, 2022 | 8.870 | 11.05 | 8.490 | 10.50 | 172,655 | +1.84(+21.25%) |
Jan 25, 2022 | 8.880 | 8.920 | 8.550 | 8.660 | 13,376 | -0.39(-4.31%) |
Jan 24, 2022 | 8.500 | 9.100 | 7.920 | 9.050 | 40,237 | +0.44(+5.11%) |
Jan 21, 2022 | 8.780 | 8.800 | 8.500 | 8.610 | 25,701 | -0.36(-4.01%) |
Jan 20, 2022 | 9.000 | 9.140 | 8.810 | 8.970 | 11,853 | +0.10(+1.13%) |
Jan 19, 2022 | 8.820 | 9.060 | 8.710 | 8.870 | 32,723 | +0.12(+1.37%) |
Jan 18, 2022 | 9.010 | 9.090 | 8.750 | 8.750 | 6,575 | -0.40(-4.37%) |
Jan 14, 2022 | 9.150 | 0 | +0.05(+0.55%) | |||
Jan 13, 2022 | 9.170 | 9.230 | 8.900 | 9.100 | 16,861 | -0.36(-3.81%) |
Jan 12, 2022 | 9.890 | 10.08 | 9.440 | 9.460 | 14,089 | -0.56(-5.59%) |
Jan 11, 2022 | 9.240 | 10.03 | 9.100 | 10.02 | 77,534 | +0.86(+9.39%) |
Jan 10, 2022 | 9.240 | 9.450 | 9.010 | 9.160 | 32,655 | -0.38(-3.98%) |
Jan 07, 2022 | 9.840 | 10.02 | 9.480 | 9.540 | 27,311 | -0.57(-5.64%) |
Jan 06, 2022 | 9.630 | 10.38 | 9.630 | 10.11 | 43,049 | +0.51(+5.31%) |
Jan 05, 2022 | 10.57 | 10.93 | 9.490 | 9.600 | 77,312 | -1.24(-11.44%) |
Jan 04, 2022 | 10.79 | 11.00 | 10.57 | 10.84 | 74,821 | +0.09(+0.84%) |
Jan 03, 2022 | 10.56 | 10.97 | 10.56 | 10.75 | 24,056 | -0.04(-0.37%) |
Dec 31, 2021 | 11.18 | 11.27 | 10.54 | 10.79 | 102,123 | -0.10(-0.92%) |
Dec 30, 2021 | 10.64 | 11.31 | 10.51 | 10.89 | 93,742 | +0.39(+3.71%) |
Dec 29, 2021 | 10.37 | 10.91 | 10.19 | 10.50 | 42,051 | +0.09(+0.86%) |
Dec 28, 2021 | 10.10 | 10.94 | 9.886 | 10.41 | 50,407 | +0.15(+1.46%) |
Dec 27, 2021 | 10.50 | 10.65 | 10.16 | 10.26 | 20,233 | -0.34(-3.21%) |
Dec 23, 2021 | 10.92 | 10.92 | 10.18 | 10.60 | 68,564 | -0.16(-1.49%) |
Dec 22, 2021 | 10.45 | 11.00 | 10.45 | 10.76 | 29,917 | +0.26(+2.48%) |
Dec 21, 2021 | 10.59 | 10.98 | 10.24 | 10.50 | 31,438 | +0.05(+0.48%) |
Dec 20, 2021 | 10.74 | 10.74 | 9.887 | 10.45 | 14,234 | -0.55(-5.00%) |
Dec 17, 2021 | 9.510 | 11.16 | 9.440 | 11.00 | 65,547 | +1.30(+13.40%) |
Dec 16, 2021 | 9.680 | 9.840 | 9.270 | 9.700 | 23,804 | +0.02(+0.21%) |
Dec 15, 2021 | 9.480 | 9.680 | 9.024 | 9.680 | 34,100 | +0.32(+3.42%) |
Dec 14, 2021 | 9.340 | 9.490 | 8.970 | 9.360 | 57,275 | +0.05(+0.54%) |
Dec 13, 2021 | 9.550 | 9.840 | 9.215 | 9.310 | 57,424 | -0.12(-1.27%) |
Dec 10, 2021 | 9.730 | 9.800 | 9.120 | 9.430 | 54,017 | +0.03(+0.32%) |
Dec 09, 2021 | 10.06 | 10.06 | 9.130 | 9.400 | 47,551 | -0.87(-8.47%) |
Dec 08, 2021 | 9.460 | 10.32 | 9.340 | 10.27 | 61,798 | +0.79(+8.33%) |
Dec 07, 2021 | 9.110 | 10.08 | 9.090 | 9.480 | 88,544 | +0.10(+1.07%) |
Dec 06, 2021 | 9.560 | 10.31 | 9.130 | 9.380 | 80,295 | -0.21(-2.19%) |
Dec 03, 2021 | 9.500 | 9.680 | 9.160 | 9.590 | 76,744 | +0.01(+0.10%) |
Dec 02, 2021 | 9.140 | 9.800 | 8.760 | 9.580 | 249,615 | +0.45(+4.93%) |