Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.610 | 6.130 | 5.460 | 6.000 | 44,836,688 | +0.72(+13.64%) |
Feb 25, 2022 | 5.250 | 5.290 | 5.132 | 5.280 | 21,020,028 | +0.02(+0.38%) |
Feb 24, 2022 | 4.310 | 5.300 | 4.250 | 5.260 | 27,774,504 | +0.58(+12.39%) |
Feb 23, 2022 | 4.890 | 4.950 | 4.660 | 4.680 | 14,552,633 | -0.06(-1.27%) |
Feb 22, 2022 | 4.810 | 5.055 | 4.690 | 4.740 | 16,974,534 | -0.27(-5.39%) |
Feb 18, 2022 | 5.010 | 0 | -0.25(-4.75%) | |||
Feb 17, 2022 | 5.360 | 5.630 | 5.210 | 5.260 | 18,667,688 | -0.24(-4.36%) |
Feb 16, 2022 | 5.330 | 5.570 | 5.210 | 5.500 | 24,019,866 | +0.01(+0.18%) |
Feb 15, 2022 | 4.750 | 5.520 | 4.720 | 5.490 | 33,943,892 | +0.87(+18.83%) |
Feb 14, 2022 | 4.530 | 4.837 | 4.530 | 4.620 | 15,453,766 | -0.02(-0.43%) |
Feb 11, 2022 | 4.840 | 5.040 | 4.580 | 4.640 | 20,552,156 | -0.18(-3.73%) |
Feb 10, 2022 | 4.690 | 5.100 | 4.590 | 4.820 | 23,540,836 | +0.01(+0.21%) |
Feb 09, 2022 | 4.630 | 4.830 | 4.540 | 4.810 | 18,469,752 | +0.29(+6.42%) |
Feb 08, 2022 | 4.330 | 4.540 | 4.290 | 4.520 | 15,029,259 | +0.15(+3.43%) |
Feb 07, 2022 | 4.220 | 4.550 | 4.210 | 4.370 | 22,393,456 | +0.09(+2.10%) |
Feb 04, 2022 | 4.110 | 4.380 | 4.050 | 4.280 | 15,747,854 | +0.21(+5.16%) |
Feb 03, 2022 | 4.010 | 4.070 | 21,616,428 | -0.12(-2.86%) | ||
Feb 02, 2022 | 4.510 | 4.520 | 4.140 | 4.190 | 22,427,292 | -0.27(-6.05%) |
Feb 01, 2022 | 4.330 | 4.600 | 4.200 | 4.460 | 27,659,524 | +0.22(+5.19%) |
Jan 31, 2022 | 3.680 | 4.260 | 4.240 | 27,793,008 | +0.56(+15.22%) | |
Jan 28, 2022 | 3.580 | 3.700 | 3.395 | 3.680 | 21,240,904 | +0.12(+3.37%) |
Jan 27, 2022 | 3.910 | 3.980 | 3.500 | 3.560 | 28,834,238 | -0.30(-7.77%) |
Jan 26, 2022 | 4.140 | 4.209 | 3.810 | 3.860 | 28,051,504 | -0.01(-0.26%) |
Jan 25, 2022 | 3.750 | 3.970 | 3.720 | 3.870 | 17,487,568 | -0.05(-1.28%) |
Jan 24, 2022 | 3.720 | 3.920 | 3.440 | 3.920 | 37,139,608 | +0.02(+0.51%) |
Jan 21, 2022 | 3.990 | 4.170 | 3.855 | 3.900 | 44,178,496 | -0.23(-5.57%) |
Jan 20, 2022 | 4.390 | 4.510 | 4.110 | 4.130 | 30,921,720 | -0.17(-3.95%) |
Jan 19, 2022 | 4.580 | 4.650 | 4.280 | 4.300 | 28,973,818 | -0.28(-6.11%) |
Jan 18, 2022 | 4.760 | 4.820 | 4.560 | 4.580 | 20,975,964 | -0.25(-5.18%) |
Jan 14, 2022 | 4.830 | 0 | -0.04(-0.82%) | |||
Jan 13, 2022 | 5.130 | 5.200 | 4.860 | 4.870 | 20,006,460 | -0.20(-3.94%) |
Jan 12, 2022 | 5.280 | 5.330 | 5.010 | 5.070 | 17,894,134 | -0.11(-2.12%) |
Jan 11, 2022 | 4.990 | 5.340 | 4.920 | 5.180 | 21,166,744 | +0.21(+4.23%) |
Jan 10, 2022 | 4.970 | 5.050 | 4.800 | 4.970 | 22,368,264 | -0.13(-2.55%) |
Jan 07, 2022 | 5.180 | 5.360 | 5.060 | 5.100 | 18,355,312 | -0.04(-0.78%) |
Jan 06, 2022 | 5.280 | 5.410 | 4.990 | 5.140 | 20,982,390 | -0.18(-3.38%) |
Jan 05, 2022 | 5.760 | 5.845 | 5.260 | 5.320 | 22,641,384 | -0.56(-9.52%) |
Jan 04, 2022 | 5.800 | 5.890 | 5.470 | 5.880 | 27,287,044 | +0.10(+1.73%) |
Jan 03, 2022 | 5.350 | 5.890 | 5.250 | 5.780 | 31,260,262 | +0.58(+11.15%) |
Dec 31, 2021 | 5.290 | 5.510 | 5.190 | 5.200 | 21,596,316 | -0.13(-2.44%) |
Dec 30, 2021 | 5.060 | 5.500 | 5.050 | 5.330 | 30,952,192 | +0.22(+4.31%) |
Dec 29, 2021 | 5.130 | 5.300 | 4.830 | 5.110 | 67,608,808 | -0.76(-12.95%) |
Dec 28, 2021 | 6.140 | 6.250 | 5.835 | 5.870 | 28,884,868 | -0.43(-6.83%) |
Dec 27, 2021 | 6.860 | 6.950 | 6.235 | 6.300 | 34,262,980 | -0.16(-2.48%) |
Dec 23, 2021 | 6.437 | 6.550 | 6.195 | 6.460 | 14,842,950 | +0.06(+0.94%) |
Dec 22, 2021 | 6.320 | 6.530 | 6.245 | 6.400 | 13,077,728 | -0.01(-0.16%) |
Dec 21, 2021 | 6.100 | 6.470 | 6.090 | 6.410 | 16,670,949 | +0.36(+5.95%) |
Dec 20, 2021 | 6.000 | 6.180 | 5.910 | 6.050 | 16,806,244 | -0.26(-4.12%) |
Dec 17, 2021 | 6.150 | 6.480 | 5.915 | 6.310 | 27,469,412 | +0.04(+0.64%) |
Dec 16, 2021 | 6.730 | 6.800 | 6.185 | 6.270 | 24,550,844 | -0.61(-8.87%) |
Dec 15, 2021 | 6.880 | 6.880 | 6.080 | 6.880 | 23,556,348 | +0.55(+8.69%) |
Dec 14, 2021 | 6.650 | 6.700 | 6.250 | 6.330 | 28,768,048 | -0.52(-7.53%) |
Dec 13, 2021 | 6.900 | 7.108 | 6.671 | 6.845 | 18,930,232 | -0.08(-1.23%) |
Dec 10, 2021 | 7.065 | 7.245 | 6.800 | 6.930 | 17,839,304 | -0.08(-1.14%) |
Dec 09, 2021 | 7.500 | 7.670 | 6.970 | 7.010 | 19,188,272 | -0.60(-7.88%) |
Dec 08, 2021 | 7.520 | 7.790 | 7.300 | 7.610 | 14,026,274 | +0.06(+0.79%) |
Dec 07, 2021 | 7.520 | 7.830 | 7.420 | 7.550 | 20,519,512 | +0.35(+4.93%) |
Dec 06, 2021 | 7.150 | 7.390 | 6.735 | 7.195 | 24,331,352 | -0.09(-1.30%) |
Dec 03, 2021 | 8.160 | 8.160 | 7.090 | 7.290 | 32,692,480 | -0.86(-10.55%) |
Dec 02, 2021 | 7.840 | 8.250 | 7.770 | 8.150 | 21,659,092 | +0.18(+2.26%) |