Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.842 | 5.862 | 5.606 | 5.675 | 8,470,124 | -0.11(-1.87%) |
Feb 25, 2022 | 5.615 | 5.808 | 5.576 | 5.783 | 7,704,815 | +0.04(+0.69%) |
Feb 24, 2022 | 6.078 | 6.214 | 5.596 | 5.744 | 16,718,699 | -0.14(-2.34%) |
Feb 23, 2022 | 5.478 | 5.911 | 5.468 | 5.881 | 14,545,819 | +0.44(+8.15%) |
Feb 22, 2022 | 5.231 | 5.660 | 5.202 | 5.438 | 14,891,411 | +0.41(+8.24%) |
Feb 18, 2022 | 5.024 | 0 | -0.23(-4.32%) | |||
Feb 17, 2022 | 5.428 | 5.468 | 5.143 | 5.251 | 10,955,036 | -0.14(-2.56%) |
Feb 16, 2022 | 5.379 | 5.468 | 5.290 | 5.389 | 7,356,291 | +0.05(+0.92%) |
Feb 15, 2022 | 5.231 | 5.349 | 5.093 | 5.340 | 7,152,243 | -0.07(-1.28%) |
Feb 14, 2022 | 5.448 | 5.453 | 5.266 | 5.409 | 10,575,780 | +0.07(+1.29%) |
Feb 11, 2022 | 5.103 | 5.394 | 5.054 | 5.340 | 8,964,256 | +0.29(+5.65%) |
Feb 10, 2022 | 5.133 | 5.369 | 5.014 | 5.054 | 6,905,461 | -0.14(-2.66%) |
Feb 09, 2022 | 5.261 | 5.319 | 5.162 | 5.192 | 6,311,994 | -0.05(-0.94%) |
Feb 08, 2022 | 5.074 | 5.241 | 5.034 | 5.241 | 7,272,158 | +0.15(+2.90%) |
Feb 07, 2022 | 4.896 | 5.162 | 4.886 | 5.093 | 9,499,476 | +0.29(+5.94%) |
Feb 04, 2022 | 4.729 | 4.837 | 4.719 | 4.808 | 4,927,708 | +0.08(+1.67%) |
Feb 03, 2022 | 4.817 | 4.729 | 5,661,599 | -0.14(-2.83%) | ||
Feb 02, 2022 | 5.024 | 5.123 | 4.847 | 4.867 | 7,373,317 | -0.16(-3.14%) |
Feb 01, 2022 | 4.975 | 5.143 | 4.896 | 5.024 | 6,735,736 | +0.14(+2.82%) |
Jan 31, 2022 | 4.680 | 4.886 | 4.886 | 7,441,123 | +0.23(+4.86%) | |
Jan 28, 2022 | 4.542 | 4.645 | 4.512 | 4.660 | 6,582,649 | +0.04(+0.85%) |
Jan 27, 2022 | 4.758 | 4.837 | 4.620 | 4.620 | 7,945,148 | -0.25(-5.06%) |
Jan 26, 2022 | 5.044 | 5.182 | 4.798 | 4.867 | 9,512,173 | -0.26(-5.00%) |
Jan 25, 2022 | 5.014 | 5.172 | 4.960 | 5.123 | 8,503,578 | +0.03(+0.58%) |
Jan 24, 2022 | 5.152 | 5.172 | 4.837 | 5.093 | 9,041,376 | -0.16(-3.00%) |
Jan 21, 2022 | 5.537 | 5.566 | 5.231 | 5.251 | 7,748,700 | -0.24(-4.31%) |
Jan 20, 2022 | 5.724 | 5.822 | 5.487 | 5.487 | 11,310,165 | -0.21(-3.63%) |
Jan 19, 2022 | 5.221 | 5.783 | 5.192 | 5.694 | 15,691,584 | +0.60(+11.80%) |
Jan 18, 2022 | 5.074 | 5.251 | 5.014 | 5.093 | 10,437,022 | +0.09(+1.77%) |
Jan 14, 2022 | 5.005 | 0 | -0.14(-2.68%) | |||
Jan 13, 2022 | 5.143 | 5.290 | 5.103 | 5.143 | 6,856,469 | +0.01(+0.19%) |
Jan 12, 2022 | 5.064 | 5.152 | 5.014 | 5.133 | 5,174,758 | +0.10(+1.96%) |
Jan 11, 2022 | 4.877 | 5.034 | 4.749 | 5.034 | 5,802,965 | +0.19(+3.86%) |
Jan 10, 2022 | 4.768 | 4.847 | 4.670 | 4.847 | 6,703,172 | +0.05(+1.03%) |
Jan 07, 2022 | 4.788 | 4.877 | 4.673 | 4.798 | 6,810,996 | +0.00(+0.00%) |
Jan 06, 2022 | 4.877 | 4.975 | 4.778 | 4.798 | 6,415,018 | -0.21(-4.13%) |
Jan 05, 2022 | 5.133 | 5.300 | 4.985 | 5.005 | 6,738,335 | -0.08(-1.55%) |
Jan 04, 2022 | 5.143 | 5.202 | 5.069 | 5.083 | 5,720,283 | +0.00(+0.00%) |
Jan 03, 2022 | 5.054 | 5.167 | 5.034 | 5.083 | 4,791,283 | -0.06(-1.15%) |
Dec 31, 2021 | 5.103 | 5.162 | 5.044 | 5.143 | 3,721,720 | +0.07(+1.36%) |
Dec 30, 2021 | 4.975 | 5.152 | 4.955 | 5.074 | 4,853,867 | +0.10(+1.98%) |
Dec 29, 2021 | 5.074 | 5.083 | 4.896 | 4.975 | 5,357,018 | -0.16(-3.07%) |
Dec 28, 2021 | 5.162 | 5.271 | 5.123 | 5.133 | 4,184,655 | -0.04(-0.76%) |
Dec 27, 2021 | 5.192 | 5.251 | 5.123 | 5.172 | 4,151,175 | -0.02(-0.38%) |
Dec 23, 2021 | 5.202 | 5.280 | 5.133 | 5.192 | 8,196,910 | -0.02(-0.38%) |
Dec 22, 2021 | 5.162 | 5.212 | 5.083 | 5.212 | 3,725,489 | +0.06(+1.15%) |
Dec 21, 2021 | 5.044 | 5.172 | 4.995 | 5.152 | 6,079,020 | +0.22(+4.39%) |
Dec 20, 2021 | 4.837 | 4.955 | 4.798 | 4.936 | 5,687,623 | +0.01(+0.20%) |
Dec 17, 2021 | 4.965 | 5.014 | 4.857 | 4.926 | 13,563,700 | -0.02(-0.40%) |
Dec 16, 2021 | 4.886 | 5.024 | 4.788 | 4.946 | 12,420,931 | +0.27(+5.68%) |
Dec 15, 2021 | 4.709 | 4.714 | 4.433 | 4.680 | 20,221,996 | -0.04(-0.84%) |
Dec 14, 2021 | 4.778 | 4.926 | 4.709 | 4.719 | 9,093,081 | -0.20(-4.01%) |
Dec 13, 2021 | 4.985 | 5.049 | 4.867 | 4.916 | 5,701,174 | -0.08(-1.58%) |
Dec 10, 2021 | 5.172 | 5.192 | 4.975 | 4.995 | 4,202,226 | -0.09(-1.74%) |
Dec 09, 2021 | 5.212 | 5.212 | 5.054 | 5.083 | 5,292,009 | -0.25(-4.62%) |
Dec 08, 2021 | 5.241 | 5.349 | 5.202 | 5.330 | 3,573,947 | +0.06(+1.12%) |
Dec 07, 2021 | 5.202 | 5.369 | 5.182 | 5.271 | 5,491,970 | +0.14(+2.69%) |
Dec 06, 2021 | 4.995 | 5.182 | 4.916 | 5.133 | 6,221,846 | +0.09(+1.76%) |
Dec 03, 2021 | 5.074 | 5.162 | 4.906 | 5.044 | 8,453,034 | -0.06(-1.16%) |
Dec 02, 2021 | 5.182 | 5.192 | 4.965 | 5.103 | 6,668,838 | -0.05(-0.96%) |