Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.029 | 220 | +0.06(+1.19%) | |||
Feb 25, 2022 | 4.970 | 4.970 | 4.970 | 4.970 | 175 | +0.21(+4.41%) |
Feb 24, 2022 | 4.910 | 4.945 | 4.760 | 4.760 | 801 | -0.34(-6.67%) |
Feb 23, 2022 | 5.210 | 5.210 | 5.100 | 5.100 | 902 | -0.07(-1.42%) |
Feb 22, 2022 | 4.900 | 5.190 | 4.900 | 5.174 | 1,410 | +0.24(+4.95%) |
Feb 18, 2022 | 4.930 | 0 | +0.07(+1.44%) | |||
Feb 17, 2022 | 4.860 | 4.860 | 4.860 | 4.860 | 782 | +0.17(+3.62%) |
Feb 15, 2022 | 4.690 | 466 | -0.26(-5.25%) | |||
Feb 14, 2022 | 4.860 | 5.390 | 4.450 | 4.950 | 50,117 | -0.02(-0.40%) |
Feb 11, 2022 | 4.990 | 4.990 | 4.704 | 4.970 | 2,093 | -0.01(-0.20%) |
Feb 10, 2022 | 5.070 | 5.070 | 4.820 | 4.980 | 1,508 | -0.02(-0.32%) |
Feb 09, 2022 | 5.300 | 5.300 | 4.720 | 4.996 | 7,032 | -0.30(-5.74%) |
Feb 08, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 438 | -0.08(-1.49%) |
Feb 07, 2022 | 5.680 | 5.680 | 4.870 | 5.380 | 3,751 | -0.27(-4.78%) |
Feb 02, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 440 | -0.13(-2.33%) |
Feb 01, 2022 | 5.650 | 5.785 | 5.650 | 5.785 | 449 | +0.13(+2.39%) |
Jan 31, 2022 | 5.650 | 5.650 | 133 | +0.00(+0.00%) | ||
Jan 28, 2022 | 5.650 | 5.680 | 5.650 | 5.650 | 802 | -0.06(-1.05%) |
Jan 27, 2022 | 5.880 | 5.880 | 5.650 | 5.710 | 863 | -0.18(-3.06%) |
Jan 26, 2022 | 6.450 | 6.450 | 5.650 | 5.890 | 4,665 | -0.59(-9.10%) |
Jan 24, 2022 | 6.480 | 305 | +0.32(+5.19%) | |||
Jan 21, 2022 | 6.070 | 6.515 | 5.878 | 6.160 | 6,263 | +0.28(+4.76%) |
Jan 20, 2022 | 6.020 | 6.020 | 5.880 | 5.880 | 648 | +0.00(+0.00%) |
Jan 19, 2022 | 5.700 | 6.140 | 5.700 | 5.880 | 1,373 | -0.19(-3.13%) |
Jan 18, 2022 | 6.280 | 6.420 | 6.070 | 6.070 | 3,431 | -0.03(-0.49%) |
Jan 14, 2022 | 6.100 | 0 | +0.37(+6.46%) | |||
Jan 13, 2022 | 5.660 | 5.730 | 5.660 | 5.730 | 1,248 | +0.05(+0.88%) |
Jan 12, 2022 | 5.890 | 6.000 | 5.650 | 5.680 | 992 | -0.19(-3.24%) |
Jan 11, 2022 | 5.690 | 5.870 | 5.650 | 5.870 | 4,396 | -0.03(-0.51%) |
Jan 10, 2022 | 5.660 | 5.900 | 5.660 | 5.900 | 1,264 | +0.03(+0.51%) |
Jan 07, 2022 | 5.860 | 5.870 | 5.680 | 5.870 | 2,677 | -0.01(-0.17%) |
Jan 06, 2022 | 5.880 | 5.880 | 5.880 | 5.880 | 341 | -0.15(-2.49%) |
Jan 05, 2022 | 5.990 | 6.050 | 5.750 | 6.030 | 2,008 | +0.10(+1.69%) |
Jan 04, 2022 | 5.690 | 5.940 | 5.660 | 5.930 | 1,429 | +0.20(+3.52%) |
Jan 03, 2022 | 5.310 | 5.887 | 5.310 | 5.728 | 9,882 | +0.40(+7.47%) |
Dec 31, 2021 | 6.050 | 6.050 | 5.125 | 5.330 | 6,154 | -0.62(-10.42%) |
Dec 30, 2021 | 6.240 | 6.240 | 5.810 | 5.950 | 7,374 | +0.11(+1.88%) |
Dec 29, 2021 | 5.340 | 5.880 | 5.301 | 5.840 | 2,249 | +0.49(+9.16%) |
Dec 28, 2021 | 5.550 | 5.560 | 5.300 | 5.350 | 5,950 | -0.23(-4.12%) |
Dec 27, 2021 | 5.550 | 5.800 | 5.550 | 5.580 | 2,130 | +0.00(+0.00%) |
Dec 23, 2021 | 5.550 | 5.800 | 5.550 | 5.580 | 4,995 | -0.07(-1.24%) |
Dec 22, 2021 | 5.950 | 6.000 | 5.490 | 5.650 | 6,035 | -0.15(-2.59%) |
Dec 21, 2021 | 5.780 | 5.910 | 5.780 | 5.800 | 2,471 | +0.30(+5.45%) |
Dec 20, 2021 | 5.600 | 5.600 | 5.390 | 5.500 | 1,860 | +0.01(+0.18%) |
Dec 17, 2021 | 5.400 | 5.490 | 5.232 | 5.490 | 2,827 | -0.39(-6.63%) |
Dec 16, 2021 | 6.010 | 6.010 | 5.760 | 5.880 | 2,220 | +0.43(+7.89%) |
Dec 15, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 801 | +0.01(+0.19%) |
Dec 14, 2021 | 5.270 | 5.440 | 5.270 | 5.440 | 503 | +0.20(+3.81%) |
Dec 13, 2021 | 5.580 | 5.680 | 5.240 | 5.240 | 3,197 | -0.23(-4.20%) |
Dec 10, 2021 | 6.100 | 6.100 | 5.470 | 5.470 | 5,163 | -0.53(-8.83%) |
Dec 09, 2021 | 6.238 | 6.238 | 6.000 | 6.000 | 1,397 | -0.10(-1.65%) |
Dec 08, 2021 | 6.125 | 6.233 | 6.075 | 6.101 | 3,324 | +0.10(+1.68%) |
Dec 07, 2021 | 6.610 | 6.770 | 6.000 | 6.000 | 1,877 | -0.56(-8.54%) |
Dec 06, 2021 | 6.370 | 6.560 | 6.311 | 6.560 | 575 | +0.13(+2.02%) |
Dec 03, 2021 | 7.100 | 7.157 | 6.430 | 6.430 | 1,245 | -0.68(-9.56%) |