Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.600 | 3.980 | 3.600 | 3.930 | 3,871,177 | +0.24(+6.50%) |
Feb 25, 2022 | 3.760 | 3.790 | 3.615 | 3.690 | 3,128,820 | +0.02(+0.54%) |
Feb 24, 2022 | 3.240 | 3.750 | 3.160 | 3.670 | 4,684,032 | +0.17(+4.86%) |
Feb 23, 2022 | 3.900 | 3.900 | 3.490 | 3.500 | 2,952,500 | -0.19(-5.15%) |
Feb 22, 2022 | 3.640 | 3.800 | 3.510 | 3.690 | 3,527,505 | -0.20(-5.14%) |
Feb 18, 2022 | 3.890 | 0 | -0.15(-3.71%) | |||
Feb 17, 2022 | 4.300 | 4.490 | 4.010 | 4.040 | 3,556,881 | -0.48(-10.62%) |
Feb 16, 2022 | 4.520 | 4.580 | 4.300 | 4.520 | 4,680,529 | -0.07(-1.53%) |
Feb 15, 2022 | 4.560 | 4.840 | 4.370 | 4.590 | 4,914,874 | +0.32(+7.49%) |
Feb 14, 2022 | 4.580 | 4.640 | 4.200 | 4.270 | 3,943,053 | -0.22(-4.90%) |
Feb 11, 2022 | 4.760 | 5.100 | 4.440 | 4.490 | 6,345,027 | -0.22(-4.67%) |
Feb 10, 2022 | 4.470 | 5.345 | 4.430 | 4.710 | 9,526,245 | +0.02(+0.43%) |
Feb 09, 2022 | 4.400 | 4.730 | 4.367 | 4.690 | 4,084,061 | +0.38(+8.82%) |
Feb 08, 2022 | 4.220 | 4.465 | 4.150 | 4.310 | 4,425,481 | +0.06(+1.41%) |
Feb 07, 2022 | 4.390 | 4.710 | 4.250 | 4.250 | 12,021,511 | +0.12(+2.91%) |
Feb 04, 2022 | 3.640 | 4.260 | 3.500 | 4.130 | 7,741,043 | +0.60(+17.00%) |
Feb 03, 2022 | 3.640 | 3.520 | 3.530 | 1,424,491 | -0.24(-6.37%) | |
Feb 02, 2022 | 3.970 | 4.000 | 3.630 | 3.770 | 2,992,427 | -0.18(-4.56%) |
Feb 01, 2022 | 3.900 | 4.120 | 3.800 | 3.950 | 7,198,573 | +0.33(+9.12%) |
Jan 28, 2022 | 3.500 | 3.700 | 3.370 | 3.620 | 3,795,359 | +0.10(+2.70%) |
Jan 27, 2022 | 3.920 | 3.980 | 3.510 | 3.525 | 5,239,660 | -0.38(-9.62%) |
Jan 26, 2022 | 4.370 | 4.410 | 3.850 | 3.900 | 16,320,958 | -0.41(-9.51%) |
Jan 25, 2022 | 4.420 | 4.510 | 4.140 | 4.310 | 2,172,512 | -0.26(-5.69%) |
Jan 24, 2022 | 4.050 | 4.620 | 3.840 | 4.570 | 3,821,795 | -0.11(-2.35%) |
Jan 21, 2022 | 4.860 | 4.930 | 4.600 | 4.680 | 2,604,922 | -0.45(-8.77%) |
Jan 20, 2022 | 5.160 | 5.520 | 5.100 | 5.130 | 1,541,222 | +0.11(+2.19%) |
Jan 19, 2022 | 5.500 | 5.560 | 5.010 | 5.020 | 1,551,160 | -0.48(-8.73%) |
Jan 18, 2022 | 5.560 | 5.708 | 5.320 | 5.500 | 1,418,999 | -0.33(-5.66%) |
Jan 14, 2022 | 5.830 | 0 | +0.09(+1.57%) | |||
Jan 13, 2022 | 6.080 | 6.150 | 5.660 | 5.740 | 1,733,719 | -0.23(-3.85%) |
Jan 12, 2022 | 6.050 | 6.230 | 5.790 | 5.970 | 3,089,171 | +0.19(+3.29%) |
Jan 11, 2022 | 5.350 | 6.210 | 5.223 | 5.780 | 3,289,684 | +0.43(+8.04%) |
Jan 10, 2022 | 5.200 | 5.380 | 5.057 | 5.350 | 1,830,715 | +0.06(+1.13%) |
Jan 07, 2022 | 5.500 | 5.670 | 5.240 | 5.290 | 1,795,623 | -0.31(-5.54%) |
Jan 06, 2022 | 5.570 | 5.670 | 5.260 | 5.600 | 1,977,230 | -0.05(-0.88%) |
Jan 05, 2022 | 6.020 | 6.170 | 5.550 | 5.650 | 3,714,658 | -0.48(-7.83%) |
Jan 04, 2022 | 6.210 | 6.370 | 5.930 | 6.130 | 2,122,703 | +0.05(+0.82%) |
Jan 03, 2022 | 6.080 | 6.240 | 5.940 | 6.080 | 1,399,851 | +0.00(+0.00%) |
Dec 31, 2021 | 6.320 | 6.380 | 6.050 | 6.080 | 2,069,854 | -0.18(-2.88%) |
Dec 30, 2021 | 6.290 | 6.590 | 6.100 | 6.260 | 3,536,469 | -0.05(-0.79%) |
Dec 29, 2021 | 6.440 | 6.640 | 6.250 | 6.310 | 2,151,665 | -0.25(-3.81%) |
Dec 28, 2021 | 6.630 | 6.730 | 6.230 | 6.560 | 3,071,946 | -0.37(-5.34%) |
Dec 27, 2021 | 7.280 | 7.520 | 6.720 | 6.930 | 4,940,187 | -0.30(-4.15%) |
Dec 23, 2021 | 6.600 | 7.430 | 6.220 | 7.230 | 4,820,081 | +0.46(+6.79%) |
Dec 22, 2021 | 6.790 | 6.959 | 6.520 | 6.770 | 1,690,048 | -0.10(-1.46%) |
Dec 21, 2021 | 6.670 | 6.955 | 6.650 | 6.870 | 1,629,788 | +0.38(+5.86%) |
Dec 20, 2021 | 6.440 | 6.550 | 6.260 | 6.490 | 1,840,169 | -0.14(-2.11%) |
Dec 17, 2021 | 6.710 | 7.170 | 6.500 | 6.630 | 3,881,698 | -0.33(-4.74%) |
Dec 16, 2021 | 7.420 | 7.650 | 6.800 | 6.960 | 3,151,293 | -0.34(-4.66%) |
Dec 15, 2021 | 6.900 | 7.350 | 6.460 | 7.300 | 2,927,889 | +0.47(+6.88%) |
Dec 14, 2021 | 6.900 | 7.160 | 6.680 | 6.830 | 2,533,524 | -0.06(-0.87%) |
Dec 13, 2021 | 7.190 | 7.285 | 6.860 | 6.890 | 2,369,721 | -0.53(-7.14%) |
Dec 10, 2021 | 7.760 | 7.800 | 7.210 | 7.420 | 1,968,626 | -0.22(-2.88%) |
Dec 09, 2021 | 8.150 | 8.170 | 7.500 | 7.640 | 1,888,978 | -0.49(-6.03%) |
Dec 08, 2021 | 8.140 | 8.355 | 7.910 | 8.130 | 1,133,499 | -0.07(-0.85%) |
Dec 07, 2021 | 8.400 | 8.650 | 8.130 | 8.200 | 1,407,478 | +0.30(+3.80%) |
Dec 06, 2021 | 7.820 | 8.120 | 7.360 | 7.900 | 2,190,019 | -0.34(-4.13%) |
Dec 03, 2021 | 9.080 | 9.080 | 8.110 | 8.240 | 2,800,815 | -0.90(-9.85%) |
Dec 02, 2021 | 9.300 | 9.600 | 8.690 | 9.140 | 2,159,287 | -0.28(-2.97%) |