Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.050 | 4.350 | 4.010 | 4.250 | 243,511 | +0.10(+2.41%) |
Feb 25, 2022 | 4.170 | 4.251 | 4.129 | 4.150 | 129,547 | -0.01(-0.24%) |
Feb 24, 2022 | 3.970 | 4.250 | 3.918 | 4.160 | 195,331 | +0.15(+3.74%) |
Feb 23, 2022 | 4.060 | 4.170 | 4.010 | 4.010 | 120,400 | -0.02(-0.50%) |
Feb 22, 2022 | 4.130 | 4.170 | 3.970 | 4.030 | 268,110 | -0.10(-2.42%) |
Feb 18, 2022 | 4.130 | 0 | -0.21(-4.84%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.300 | 4.340 | 175,022 | -0.19(-4.19%) |
Feb 16, 2022 | 4.450 | 4.550 | 4.310 | 4.530 | 167,503 | +0.05(+1.12%) |
Feb 15, 2022 | 4.430 | 4.590 | 4.410 | 4.480 | 95,028 | +0.09(+2.05%) |
Feb 14, 2022 | 4.580 | 4.690 | 4.370 | 4.390 | 221,305 | -0.23(-4.98%) |
Feb 11, 2022 | 4.760 | 4.850 | 4.580 | 4.620 | 67,562 | -0.17(-3.55%) |
Feb 10, 2022 | 4.730 | 4.950 | 4.729 | 4.790 | 100,846 | -0.07(-1.44%) |
Feb 09, 2022 | 4.710 | 4.920 | 4.610 | 4.860 | 119,867 | +0.16(+3.40%) |
Feb 08, 2022 | 4.520 | 4.700 | 4.470 | 4.700 | 149,637 | +0.20(+4.44%) |
Feb 07, 2022 | 4.590 | 4.690 | 4.500 | 4.500 | 134,616 | -0.10(-2.17%) |
Feb 04, 2022 | 4.550 | 4.670 | 4.440 | 4.600 | 94,921 | +0.02(+0.44%) |
Feb 03, 2022 | 4.570 | 4.660 | 4.580 | 80,961 | -0.10(-2.14%) | |
Feb 02, 2022 | 4.830 | 4.890 | 4.570 | 4.680 | 129,608 | -0.21(-4.29%) |
Feb 01, 2022 | 4.790 | 4.920 | 4.700 | 4.890 | 149,557 | +0.23(+4.94%) |
Jan 31, 2022 | 4.350 | 4.800 | 4.660 | 304,190 | +0.32(+7.37%) | |
Jan 28, 2022 | 4.310 | 4.425 | 4.260 | 4.340 | 340,815 | +0.02(+0.46%) |
Jan 27, 2022 | 4.460 | 4.510 | 4.310 | 4.320 | 172,138 | -0.15(-3.36%) |
Jan 26, 2022 | 4.600 | 4.750 | 4.400 | 4.470 | 285,896 | -0.11(-2.40%) |
Jan 25, 2022 | 4.690 | 4.750 | 4.560 | 4.580 | 193,203 | -0.18(-3.78%) |
Jan 24, 2022 | 4.760 | 4.840 | 4.410 | 4.760 | 649,735 | -0.04(-0.83%) |
Jan 21, 2022 | 5.010 | 5.050 | 4.800 | 4.800 | 569,197 | -0.26(-5.14%) |
Jan 20, 2022 | 5.260 | 5.340 | 5.021 | 5.060 | 178,558 | -0.12(-2.32%) |
Jan 19, 2022 | 5.100 | 5.340 | 5.070 | 5.180 | 499,690 | +0.03(+0.58%) |
Jan 18, 2022 | 5.530 | 5.600 | 5.100 | 5.150 | 408,071 | -0.29(-5.33%) |
Jan 14, 2022 | 5.440 | 0 | -0.63(-10.38%) | |||
Jan 13, 2022 | 5.950 | 6.110 | 5.820 | 6.070 | 411,580 | +0.13(+2.19%) |
Jan 12, 2022 | 6.060 | 6.100 | 5.800 | 5.940 | 310,456 | +0.06(+1.02%) |
Jan 11, 2022 | 5.700 | 6.140 | 5.620 | 5.880 | 975,949 | +0.18(+3.16%) |
Jan 10, 2022 | 6.040 | 6.040 | 5.660 | 5.700 | 408,435 | -0.34(-5.63%) |
Jan 07, 2022 | 6.010 | 6.190 | 5.810 | 6.040 | 656,998 | +0.05(+0.83%) |
Jan 06, 2022 | 5.870 | 6.080 | 5.800 | 5.990 | 390,525 | +0.07(+1.18%) |
Jan 05, 2022 | 6.050 | 6.350 | 5.860 | 5.920 | 500,548 | -0.05(-0.84%) |
Jan 04, 2022 | 5.990 | 6.080 | 5.748 | 5.970 | 526,845 | -0.09(-1.49%) |
Jan 03, 2022 | 5.890 | 6.170 | 5.780 | 6.060 | 418,214 | +0.09(+1.51%) |
Dec 31, 2021 | 6.170 | 6.340 | 5.800 | 5.970 | 700,592 | -0.22(-3.55%) |
Dec 30, 2021 | 6.000 | 6.380 | 5.960 | 6.190 | 682,152 | -0.21(-3.28%) |
Dec 29, 2021 | 6.170 | 6.640 | 5.750 | 6.400 | 1,733,355 | +0.21(+3.39%) |
Dec 28, 2021 | 6.690 | 8.290 | 6.093 | 6.190 | 13,778,143 | -0.96(-13.43%) |
Dec 27, 2021 | 5.810 | 7.464 | 5.810 | 7.150 | 4,741,882 | +1.31(+22.43%) |
Dec 23, 2021 | 5.780 | 5.990 | 5.640 | 5.840 | 591,091 | +0.02(+0.34%) |
Dec 22, 2021 | 6.000 | 6.150 | 5.800 | 5.820 | 481,114 | -0.26(-4.28%) |
Dec 21, 2021 | 5.820 | 6.130 | 5.790 | 6.080 | 632,845 | +0.27(+4.65%) |
Dec 20, 2021 | 6.320 | 6.560 | 5.760 | 5.810 | 1,048,523 | -0.20(-3.33%) |
Dec 17, 2021 | 6.120 | 6.250 | 5.820 | 6.010 | 673,764 | -0.12(-1.96%) |
Dec 16, 2021 | 5.370 | 6.250 | 5.360 | 6.130 | 1,162,678 | +0.78(+14.58%) |
Dec 15, 2021 | 5.510 | 5.720 | 5.230 | 5.350 | 897,527 | -0.07(-1.29%) |
Dec 14, 2021 | 5.230 | 5.490 | 5.170 | 5.420 | 568,805 | +0.28(+5.45%) |
Dec 13, 2021 | 5.080 | 5.330 | 5.080 | 5.140 | 447,173 | +0.07(+1.38%) |
Dec 10, 2021 | 5.180 | 5.520 | 5.062 | 5.070 | 921,162 | -0.19(-3.61%) |
Dec 09, 2021 | 5.270 | 5.360 | 5.150 | 5.260 | 343,326 | -0.01(-0.19%) |
Dec 08, 2021 | 5.190 | 5.425 | 5.108 | 5.270 | 252,907 | -0.01(-0.19%) |
Dec 07, 2021 | 5.030 | 5.390 | 5.030 | 5.280 | 411,742 | +0.15(+2.92%) |
Dec 06, 2021 | 5.400 | 5.440 | 5.085 | 5.130 | 673,843 | -0.36(-6.56%) |
Dec 03, 2021 | 5.900 | 5.930 | 5.460 | 5.490 | 712,389 | -0.42(-7.11%) |
Dec 02, 2021 | 6.190 | 6.350 | 5.630 | 5.910 | 1,984,655 | -0.35(-5.59%) |