Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.190 | 5.255 | 4.995 | 5.080 | 2,476,067 | -0.13(-2.50%) |
Feb 25, 2022 | 4.880 | 5.280 | 5.080 | 5.210 | 2,905,508 | +0.13(+2.56%) |
Feb 24, 2022 | 3.980 | 5.080 | 3.920 | 5.080 | 4,652,908 | +0.70(+15.98%) |
Feb 23, 2022 | 4.750 | 4.750 | 4.380 | 4.380 | 2,355,730 | -0.30(-6.41%) |
Feb 22, 2022 | 4.730 | 4.850 | 4.610 | 4.680 | 1,787,333 | -0.07(-1.47%) |
Feb 18, 2022 | 4.750 | 0 | +0.01(+0.21%) | |||
Feb 17, 2022 | 5.020 | 5.070 | 4.720 | 4.740 | 2,005,141 | -0.30(-5.95%) |
Feb 16, 2022 | 5.000 | 5.090 | 4.851 | 5.040 | 1,318,602 | -0.03(-0.59%) |
Feb 15, 2022 | 4.840 | 5.095 | 4.795 | 5.070 | 2,430,923 | +0.40(+8.57%) |
Feb 14, 2022 | 4.880 | 5.000 | 4.660 | 4.670 | 2,032,321 | -0.22(-4.50%) |
Feb 11, 2022 | 5.030 | 5.266 | 4.855 | 4.890 | 2,011,977 | -0.14(-2.78%) |
Feb 10, 2022 | 5.050 | 5.415 | 4.930 | 5.030 | 3,259,807 | -0.24(-4.55%) |
Feb 09, 2022 | 4.970 | 5.280 | 4.970 | 5.270 | 2,367,334 | +0.35(+7.11%) |
Feb 08, 2022 | 4.900 | 4.955 | 4.710 | 4.920 | 1,794,800 | -0.03(-0.61%) |
Feb 07, 2022 | 4.780 | 5.000 | 4.780 | 4.950 | 1,793,090 | +0.15(+3.13%) |
Feb 04, 2022 | 4.690 | 4.860 | 4.625 | 4.800 | 1,844,861 | +0.12(+2.56%) |
Feb 03, 2022 | 4.800 | 4.671 | 4.680 | 2,209,203 | -0.24(-4.88%) | |
Feb 02, 2022 | 5.230 | 5.230 | 4.828 | 4.920 | 2,134,630 | -0.25(-4.84%) |
Feb 01, 2022 | 4.910 | 5.180 | 4.820 | 5.170 | 2,163,995 | +0.58(+12.64%) |
Jan 28, 2022 | 4.310 | 4.610 | 4.210 | 4.590 | 2,778,780 | +0.29(+6.74%) |
Jan 27, 2022 | 4.610 | 4.680 | 4.290 | 4.300 | 2,448,767 | -0.23(-5.08%) |
Jan 26, 2022 | 4.770 | 5.020 | 4.510 | 4.530 | 2,864,048 | -0.17(-3.62%) |
Jan 25, 2022 | 4.560 | 4.800 | 4.380 | 4.700 | 2,406,152 | +0.08(+1.73%) |
Jan 24, 2022 | 4.370 | 4.650 | 4.101 | 4.620 | 4,907,676 | -0.17(-3.65%) |
Jan 21, 2022 | 4.910 | 5.100 | 4.520 | 4.795 | 4,046,577 | -0.25(-5.05%) |
Jan 20, 2022 | 5.330 | 5.430 | 5.030 | 5.050 | 2,499,469 | -0.19(-3.63%) |
Jan 19, 2022 | 5.520 | 5.620 | 5.225 | 5.240 | 2,534,551 | -0.22(-4.03%) |
Jan 18, 2022 | 5.800 | 5.800 | 5.450 | 5.460 | 3,187,622 | -0.41(-6.98%) |
Jan 14, 2022 | 5.870 | 0 | +0.26(+4.63%) | |||
Jan 13, 2022 | 5.810 | 5.951 | 5.590 | 5.610 | 2,772,478 | -0.24(-4.10%) |
Jan 12, 2022 | 6.100 | 6.240 | 5.850 | 5.850 | 3,408,083 | -0.19(-3.15%) |
Jan 11, 2022 | 6.070 | 6.190 | 5.975 | 6.040 | 2,166,320 | -0.11(-1.79%) |
Jan 10, 2022 | 6.110 | 6.170 | 5.920 | 6.150 | 2,945,647 | +0.05(+0.82%) |
Jan 07, 2022 | 6.190 | 6.360 | 6.100 | 6.100 | 1,965,543 | -0.09(-1.45%) |
Jan 06, 2022 | 6.240 | 6.520 | 6.010 | 6.190 | 2,506,241 | -0.05(-0.80%) |
Jan 05, 2022 | 6.540 | 6.800 | 6.240 | 6.240 | 3,265,249 | -0.30(-4.59%) |
Jan 04, 2022 | 6.600 | 6.630 | 6.259 | 6.540 | 2,656,312 | -0.10(-1.51%) |
Jan 03, 2022 | 6.350 | 6.640 | 6.180 | 6.640 | 2,294,527 | +0.37(+5.90%) |
Dec 31, 2021 | 6.460 | 6.555 | 6.250 | 6.270 | 2,005,279 | -0.17(-2.64%) |
Dec 30, 2021 | 6.280 | 6.670 | 6.284 | 6.440 | 2,357,367 | +0.03(+0.47%) |
Dec 29, 2021 | 6.540 | 6.580 | 6.190 | 6.410 | 3,664,782 | -0.05(-0.77%) |
Dec 28, 2021 | 6.650 | 6.955 | 6.445 | 6.460 | 2,619,322 | -0.23(-3.44%) |
Dec 27, 2021 | 6.900 | 7.030 | 6.680 | 6.690 | 2,487,965 | -0.21(-3.04%) |
Dec 23, 2021 | 6.850 | 7.000 | 6.550 | 6.900 | 3,271,566 | -0.02(-0.29%) |
Dec 22, 2021 | 6.960 | 7.100 | 6.700 | 6.920 | 3,043,818 | -0.04(-0.57%) |
Dec 21, 2021 | 7.430 | 7.480 | 6.870 | 6.960 | 5,099,224 | -0.56(-7.45%) |
Dec 20, 2021 | 7.200 | 7.610 | 6.915 | 7.520 | 7,045,861 | +0.32(+4.44%) |
Dec 17, 2021 | 6.570 | 7.250 | 6.400 | 7.200 | 9,352,435 | +0.61(+9.26%) |
Dec 16, 2021 | 6.530 | 6.799 | 6.380 | 6.590 | 3,659,698 | +0.10(+1.54%) |
Dec 15, 2021 | 6.110 | 6.500 | 5.940 | 6.490 | 3,502,413 | +0.38(+6.22%) |
Dec 14, 2021 | 6.240 | 6.250 | 6.040 | 6.110 | 3,163,283 | -0.25(-3.93%) |
Dec 13, 2021 | 6.200 | 6.500 | 6.130 | 6.360 | 2,494,184 | +0.14(+2.25%) |
Dec 10, 2021 | 6.230 | 6.430 | 6.180 | 6.220 | 2,059,632 | -0.01(-0.16%) |
Dec 09, 2021 | 6.560 | 6.590 | 6.220 | 6.230 | 2,744,368 | -0.33(-5.03%) |
Dec 08, 2021 | 6.350 | 6.640 | 6.090 | 6.560 | 2,141,940 | +0.21(+3.31%) |
Dec 07, 2021 | 5.940 | 6.400 | 5.920 | 6.350 | 4,724,863 | +0.58(+10.05%) |
Dec 06, 2021 | 6.050 | 6.096 | 5.510 | 5.770 | 5,077,832 | -0.55(-8.70%) |
Dec 03, 2021 | 6.680 | 6.760 | 6.250 | 6.320 | 4,397,021 | -0.38(-5.67%) |
Dec 02, 2021 | 6.930 | 6.930 | 6.530 | 6.700 | 4,969,135 | -0.35(-4.96%) |