Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.370 | 3.535 | 3.345 | 3.350 | 521,002 | -0.07(-2.05%) |
Feb 25, 2022 | 3.450 | 3.490 | 3.310 | 3.420 | 278,703 | -0.03(-0.87%) |
Feb 24, 2022 | 3.040 | 3.460 | 2.981 | 3.450 | 496,803 | +0.28(+8.83%) |
Feb 23, 2022 | 3.280 | 3.360 | 3.125 | 3.170 | 220,203 | -0.07(-2.16%) |
Feb 22, 2022 | 3.140 | 3.290 | 3.090 | 3.240 | 222,526 | +0.01(+0.31%) |
Feb 18, 2022 | 3.230 | 0 | +0.02(+0.62%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.180 | 3.210 | 248,862 | -0.31(-8.81%) |
Feb 16, 2022 | 3.580 | 3.590 | 3.460 | 3.520 | 226,506 | -0.12(-3.30%) |
Feb 15, 2022 | 3.480 | 3.670 | 3.420 | 3.640 | 320,417 | +0.20(+5.81%) |
Feb 14, 2022 | 3.550 | 3.700 | 3.410 | 3.440 | 238,444 | -0.12(-3.37%) |
Feb 11, 2022 | 3.790 | 3.880 | 3.550 | 3.560 | 348,467 | -0.26(-6.81%) |
Feb 10, 2022 | 3.700 | 4.180 | 3.630 | 3.820 | 478,616 | +0.10(+2.69%) |
Feb 09, 2022 | 3.640 | 3.850 | 3.640 | 3.720 | 226,032 | +0.15(+4.20%) |
Feb 08, 2022 | 3.450 | 3.620 | 3.320 | 3.570 | 213,455 | +0.07(+2.00%) |
Feb 07, 2022 | 3.560 | 3.690 | 3.360 | 3.500 | 325,382 | -0.06(-1.69%) |
Feb 04, 2022 | 3.480 | 3.650 | 3.310 | 3.560 | 252,257 | +0.10(+3.04%) |
Feb 03, 2022 | 3.510 | 3.450 | 3.455 | 171,827 | -0.12(-3.49%) | |
Feb 02, 2022 | 4.070 | 4.080 | 3.580 | 3.580 | 250,785 | -0.42(-10.50%) |
Feb 01, 2022 | 4.150 | 4.300 | 3.930 | 4.000 | 321,657 | -0.16(-3.85%) |
Jan 31, 2022 | 3.630 | 4.160 | 553,627 | +0.63(+17.85%) | ||
Jan 28, 2022 | 3.600 | 3.600 | 3.380 | 3.530 | 357,370 | -0.13(-3.55%) |
Jan 27, 2022 | 3.990 | 4.010 | 3.630 | 3.660 | 607,859 | -0.32(-8.04%) |
Jan 26, 2022 | 4.220 | 4.330 | 3.935 | 3.980 | 504,305 | -0.24(-5.69%) |
Jan 25, 2022 | 4.260 | 4.400 | 4.050 | 4.220 | 205,752 | -0.16(-3.65%) |
Jan 24, 2022 | 4.190 | 4.380 | 3.978 | 4.380 | 374,290 | +0.09(+2.10%) |
Jan 21, 2022 | 4.690 | 4.760 | 4.250 | 4.290 | 329,011 | -0.42(-8.92%) |
Jan 20, 2022 | 4.700 | 4.960 | 4.670 | 4.710 | 328,399 | +0.18(+3.97%) |
Jan 19, 2022 | 4.630 | 4.780 | 4.490 | 4.530 | 177,826 | -0.08(-1.74%) |
Jan 18, 2022 | 4.610 | 4.840 | 4.510 | 4.610 | 302,972 | -0.08(-1.71%) |
Jan 14, 2022 | 4.690 | 0 | -0.14(-2.90%) | |||
Jan 13, 2022 | 5.030 | 5.100 | 4.800 | 4.830 | 329,445 | -0.21(-4.17%) |
Jan 12, 2022 | 5.260 | 5.300 | 5.010 | 5.040 | 345,577 | -0.17(-3.26%) |
Jan 11, 2022 | 5.000 | 5.320 | 4.910 | 5.210 | 317,677 | +0.21(+4.20%) |
Jan 10, 2022 | 5.280 | 5.280 | 4.910 | 5.000 | 330,940 | -0.20(-3.85%) |
Jan 07, 2022 | 5.300 | 5.510 | 5.065 | 5.200 | 362,666 | -0.08(-1.52%) |
Jan 06, 2022 | 5.280 | 5.300 | 4.970 | 5.280 | 225,172 | +0.09(+1.73%) |
Jan 05, 2022 | 5.630 | 5.730 | 5.120 | 5.190 | 324,749 | -0.48(-8.47%) |
Jan 04, 2022 | 6.050 | 6.090 | 5.610 | 5.670 | 260,998 | -0.42(-6.90%) |
Jan 03, 2022 | 6.060 | 6.190 | 5.800 | 6.090 | 283,388 | -0.01(-0.16%) |
Dec 31, 2021 | 6.070 | 6.325 | 6.040 | 6.100 | 257,620 | +0.03(+0.49%) |
Dec 30, 2021 | 5.720 | 6.220 | 5.675 | 6.070 | 554,499 | +0.26(+4.48%) |
Dec 29, 2021 | 6.240 | 6.300 | 5.790 | 5.810 | 229,490 | -0.43(-6.89%) |
Dec 28, 2021 | 6.290 | 6.450 | 6.140 | 6.240 | 373,236 | -0.05(-0.79%) |
Dec 27, 2021 | 6.740 | 6.800 | 6.210 | 6.290 | 654,183 | -0.46(-6.81%) |
Dec 23, 2021 | 6.680 | 6.910 | 6.570 | 6.750 | 349,419 | +0.16(+2.43%) |
Dec 22, 2021 | 6.500 | 6.775 | 6.305 | 6.590 | 565,453 | +0.09(+1.38%) |
Dec 21, 2021 | 6.540 | 6.800 | 6.490 | 6.500 | 352,793 | +0.00(+0.00%) |
Dec 20, 2021 | 7.100 | 7.110 | 6.400 | 6.500 | 210,006 | -0.62(-8.71%) |
Dec 17, 2021 | 6.960 | 7.180 | 6.690 | 7.120 | 703,109 | +0.03(+0.42%) |
Dec 16, 2021 | 7.000 | 7.500 | 6.920 | 7.090 | 256,599 | +0.12(+1.72%) |
Dec 15, 2021 | 7.140 | 7.145 | 6.500 | 6.970 | 693,685 | -0.27(-3.73%) |
Dec 14, 2021 | 7.240 | 7.400 | 7.100 | 7.240 | 285,789 | -0.10(-1.36%) |
Dec 13, 2021 | 7.660 | 8.000 | 7.330 | 7.340 | 311,169 | -0.40(-5.17%) |
Dec 10, 2021 | 7.610 | 7.950 | 7.530 | 7.740 | 391,510 | +0.14(+1.84%) |
Dec 09, 2021 | 7.930 | 8.300 | 7.560 | 7.600 | 404,096 | -0.37(-4.64%) |
Dec 08, 2021 | 8.020 | 8.750 | 7.860 | 7.970 | 515,110 | -0.09(-1.12%) |
Dec 07, 2021 | 8.110 | 8.700 | 8.050 | 8.060 | 441,379 | +0.18(+2.28%) |
Dec 06, 2021 | 8.140 | 8.300 | 7.510 | 7.880 | 624,085 | -0.29(-3.55%) |
Dec 03, 2021 | 8.920 | 9.000 | 8.010 | 8.170 | 468,554 | -0.83(-9.22%) |
Dec 02, 2021 | 9.110 | 9.400 | 8.745 | 9.000 | 512,659 | -0.14(-1.53%) |