Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.416 | 4.956 | 4.416 | 4.493 | 5,844,172 | -0.07(-1.50%) |
Feb 25, 2022 | 4.382 | 4.570 | 4.348 | 4.562 | 2,039,409 | +0.14(+3.09%) |
Feb 24, 2022 | 4.322 | 4.429 | 4.108 | 4.425 | 5,479,685 | -0.22(-4.79%) |
Feb 23, 2022 | 4.665 | 4.853 | 4.648 | 4.648 | 2,402,901 | +0.08(+1.69%) |
Feb 22, 2022 | 4.605 | 4.776 | 4.570 | 4.570 | 3,773,069 | -0.20(-4.13%) |
Feb 18, 2022 | 4.767 | 0 | -0.17(-3.47%) | |||
Feb 17, 2022 | 5.135 | 5.212 | 4.904 | 4.939 | 1,704,187 | -0.17(-3.35%) |
Feb 16, 2022 | 5.093 | 5.212 | 5.024 | 5.110 | 1,780,457 | -0.10(-1.97%) |
Feb 15, 2022 | 4.947 | 5.227 | 4.921 | 5.212 | 2,299,107 | +0.38(+7.79%) |
Feb 14, 2022 | 4.964 | 5.094 | 4.819 | 4.836 | 2,027,037 | -0.18(-3.58%) |
Feb 11, 2022 | 5.178 | 5.349 | 4.998 | 5.016 | 2,559,412 | -0.19(-3.62%) |
Feb 10, 2022 | 5.152 | 5.512 | 5.144 | 5.204 | 2,618,750 | -0.09(-1.78%) |
Feb 09, 2022 | 5.075 | 5.375 | 5.024 | 5.298 | 3,614,433 | +0.32(+6.36%) |
Feb 08, 2022 | 4.879 | 5.075 | 4.810 | 4.981 | 2,832,994 | +0.06(+1.22%) |
Feb 07, 2022 | 5.024 | 5.230 | 4.917 | 4.921 | 2,732,797 | -0.17(-3.36%) |
Feb 04, 2022 | 5.144 | 5.255 | 4.990 | 5.093 | 3,505,973 | +0.00(+0.00%) |
Feb 03, 2022 | 5.307 | 5.075 | 5.093 | 2,007,207 | -0.27(-4.95%) | |
Feb 02, 2022 | 5.803 | 5.803 | 5.324 | 5.358 | 2,301,585 | -0.43(-7.40%) |
Feb 01, 2022 | 5.769 | 5.940 | 5.645 | 5.786 | 2,502,129 | +0.12(+2.11%) |
Jan 31, 2022 | 5.195 | 5.675 | 5.666 | 3,995,243 | +0.61(+12.01%) | |
Jan 28, 2022 | 5.281 | 5.418 | 4.973 | 5.058 | 4,860,147 | -0.29(-5.44%) |
Jan 27, 2022 | 5.255 | 5.568 | 5.212 | 5.349 | 5,957,361 | +0.03(+0.48%) |
Jan 26, 2022 | 5.812 | 5.987 | 5.298 | 5.324 | 3,770,848 | -0.49(-8.39%) |
Jan 25, 2022 | 5.692 | 5.940 | 5.666 | 5.812 | 3,192,478 | -0.06(-1.02%) |
Jan 24, 2022 | 5.409 | 5.889 | 5.272 | 5.871 | 4,645,323 | +0.30(+5.38%) |
Jan 21, 2022 | 5.991 | 6.026 | 5.546 | 5.572 | 3,017,423 | -0.41(-6.87%) |
Jan 20, 2022 | 6.411 | 6.565 | 5.966 | 5.983 | 3,959,915 | -0.12(-1.96%) |
Jan 19, 2022 | 6.137 | 6.338 | 6.026 | 6.103 | 1,613,391 | +0.02(+0.28%) |
Jan 18, 2022 | 5.991 | 6.419 | 5.940 | 6.085 | 2,405,488 | -0.03(-0.56%) |
Jan 14, 2022 | 6.120 | 0 | +0.14(+2.29%) | |||
Jan 13, 2022 | 6.222 | 6.334 | 5.940 | 5.983 | 2,254,917 | -0.38(-5.92%) |
Jan 12, 2022 | 6.676 | 6.796 | 6.291 | 6.359 | 2,017,480 | -0.07(-1.07%) |
Jan 11, 2022 | 5.931 | 6.556 | 5.846 | 6.428 | 2,961,922 | +0.52(+8.84%) |
Jan 10, 2022 | 6.017 | 6.111 | 5.743 | 5.906 | 2,744,338 | -0.09(-1.43%) |
Jan 07, 2022 | 5.846 | 6.184 | 5.700 | 5.991 | 2,687,681 | +0.18(+3.09%) |
Jan 06, 2022 | 5.769 | 5.970 | 5.538 | 5.812 | 3,191,536 | +0.21(+3.82%) |
Jan 05, 2022 | 5.589 | 6.000 | 5.538 | 5.598 | 2,891,768 | -0.10(-1.80%) |
Jan 04, 2022 | 5.948 | 6.000 | 5.546 | 5.700 | 2,843,240 | -0.33(-5.40%) |
Jan 03, 2022 | 5.923 | 6.188 | 5.726 | 6.026 | 3,154,353 | +0.09(+1.44%) |
Dec 31, 2021 | 5.794 | 6.137 | 5.521 | 5.940 | 4,417,334 | +0.05(+0.87%) |
Dec 30, 2021 | 5.375 | 6.008 | 5.351 | 5.889 | 7,966,017 | +0.55(+10.26%) |
Dec 29, 2021 | 5.649 | 5.649 | 5.289 | 5.341 | 4,633,428 | -0.30(-5.31%) |
Dec 28, 2021 | 5.589 | 5.747 | 5.512 | 5.640 | 2,348,883 | -0.03(-0.60%) |
Dec 27, 2021 | 5.906 | 6.060 | 5.675 | 5.675 | 3,665,784 | -0.39(-6.49%) |
Dec 23, 2021 | 5.974 | 6.145 | 5.786 | 6.068 | 2,493,909 | +0.04(+0.71%) |
Dec 22, 2021 | 6.085 | 6.167 | 5.914 | 6.026 | 1,760,692 | -0.27(-4.22%) |
Dec 21, 2021 | 5.889 | 6.359 | 5.863 | 6.291 | 2,405,402 | +0.50(+8.57%) |
Dec 20, 2021 | 6.017 | 6.043 | 5.726 | 5.794 | 2,938,620 | -0.50(-7.89%) |
Dec 17, 2021 | 5.829 | 6.299 | 5.649 | 6.291 | 4,389,992 | +0.25(+4.11%) |
Dec 16, 2021 | 6.094 | 6.376 | 5.991 | 6.043 | 2,368,736 | +0.04(+0.71%) |
Dec 15, 2021 | 6.154 | 6.154 | 5.692 | 6.000 | 3,008,026 | -0.28(-4.50%) |
Dec 14, 2021 | 6.222 | 6.520 | 6.120 | 6.282 | 1,934,982 | -0.12(-1.87%) |
Dec 13, 2021 | 6.402 | 6.488 | 6.222 | 6.402 | 1,635,831 | -0.14(-2.09%) |
Dec 10, 2021 | 6.299 | 6.560 | 6.239 | 6.539 | 2,983,651 | +0.17(+2.69%) |
Dec 09, 2021 | 6.693 | 6.762 | 6.359 | 6.368 | 2,494,070 | -0.40(-5.94%) |
Dec 08, 2021 | 6.471 | 6.950 | 6.274 | 6.770 | 2,609,210 | +0.17(+2.59%) |
Dec 07, 2021 | 6.419 | 6.650 | 6.222 | 6.599 | 3,199,376 | +0.55(+9.05%) |
Dec 06, 2021 | 5.375 | 6.085 | 5.375 | 6.051 | 4,054,898 | +0.55(+9.95%) |
Dec 03, 2021 | 6.060 | 6.077 | 5.204 | 5.503 | 6,598,193 | -0.81(-12.87%) |
Dec 02, 2021 | 6.813 | 6.821 | 6.154 | 6.317 | 4,798,533 | -0.50(-7.29%) |