Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.470 | 5.990 | 5.470 | 5.975 | 10,745 | +0.53(+9.73%) |
Feb 25, 2022 | 5.460 | 5.470 | 5.425 | 5.445 | 1,615 | +0.73(+15.36%) |
Feb 24, 2022 | 4.850 | 4.850 | 4.635 | 4.720 | 2,983 | -0.08(-1.56%) |
Feb 23, 2022 | 4.795 | 4.795 | 4.750 | 4.795 | 701 | +0.16(+3.43%) |
Feb 22, 2022 | 4.636 | 4.636 | 4.636 | 4.636 | 405 | +0.21(+4.65%) |
Feb 18, 2022 | 4.430 | 0 | +0.06(+1.37%) | |||
Feb 17, 2022 | 4.480 | 4.510 | 4.370 | 4.370 | 2,441 | -0.38(-8.00%) |
Feb 16, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 164 | +0.00(+0.00%) |
Feb 15, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.27(-5.38%) |
Feb 14, 2022 | 5.420 | 5.420 | 5.000 | 5.020 | 16,982 | -0.41(-7.61%) |
Feb 11, 2022 | 5.680 | 5.680 | 5.434 | 5.434 | 2,362 | -0.20(-3.49%) |
Feb 10, 2022 | 5.750 | 5.760 | 5.630 | 5.630 | 2,600 | +0.21(+3.78%) |
Feb 09, 2022 | 5.560 | 5.560 | 5.425 | 5.425 | 1,681 | +0.46(+9.15%) |
Feb 08, 2022 | 5.030 | 5.030 | 4.970 | 4.970 | 2,160 | -0.13(-2.55%) |
Feb 07, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 268 | -0.14(-2.67%) |
Feb 04, 2022 | 5.050 | 5.240 | 5.050 | 5.240 | 11,151 | +0.14(+2.75%) |
Feb 03, 2022 | 5.350 | 5.100 | 5.100 | 5,669 | -0.25(-4.67%) | |
Feb 02, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 613 | +0.11(+2.10%) |
Feb 01, 2022 | 5.250 | 5.380 | 5.240 | 5.240 | 5,529 | -0.37(-6.60%) |
Jan 31, 2022 | 5.610 | 5.610 | 5.610 | 5.610 | 1,200 | +0.36(+6.86%) |
Jan 28, 2022 | 5.003 | 5.250 | 5.003 | 5.250 | 9,313 | +0.01(+0.18%) |
Jan 27, 2022 | 5.100 | 5.240 | 5.000 | 5.240 | 2,390 | +0.30(+6.08%) |
Jan 26, 2022 | 4.940 | 4.940 | 4.940 | 4.940 | 1,058 | +0.08(+1.65%) |
Jan 25, 2022 | 4.930 | 4.930 | 4.860 | 4.860 | 1,990 | -0.14(-2.80%) |
Jan 24, 2022 | 4.970 | 5.000 | 4.890 | 5.000 | 3,281 | -0.85(-14.53%) |
Jan 21, 2022 | 5.945 | 5.945 | 5.800 | 5.850 | 8,319 | -0.01(-0.17%) |
Jan 20, 2022 | 5.760 | 5.860 | 5.760 | 5.860 | 3,686 | +0.15(+2.54%) |
Jan 19, 2022 | 5.715 | 5.715 | 5.715 | 5.715 | 722 | -0.29(-4.75%) |
Jan 18, 2022 | 6.000 | 6.000 | 5.870 | 6.000 | 2,301 | -0.15(-2.44%) |
Jan 14, 2022 | 6.150 | 0 | +0.05(+0.82%) | |||
Jan 13, 2022 | 6.400 | 6.400 | 6.000 | 6.100 | 7,071 | -0.11(-1.77%) |
Jan 12, 2022 | 6.500 | 6.500 | 6.180 | 6.210 | 13,942 | +0.31(+5.25%) |
Jan 11, 2022 | 5.850 | 6.000 | 5.850 | 5.900 | 10,805 | +0.28(+4.98%) |
Dec 31, 2021 | 5.620 | 5.620 | 5.620 | 0 | -0.13(-2.26%) | |
Dec 28, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.11(+1.96%) | |
Dec 17, 2021 | 5.639 | 5.639 | 5.639 | 0 | +0.17(+3.13%) | |
Dec 16, 2021 | 5.576 | 5.576 | 5.468 | 5.468 | 59,829 | +0.22(+4.23%) |
Dec 15, 2021 | 5.246 | 5.259 | 5.230 | 5.247 | 20,408 | -0.00(-0.06%) |
Dec 13, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Dec 10, 2021 | 5.400 | 5.400 | 5.300 | 5.300 | 1,284 | -0.28(-5.02%) |
Dec 09, 2021 | 5.580 | 5.580 | 5.580 | 5.580 | 280 | +0.01(+0.18%) |
Dec 07, 2021 | 5.570 | 5.570 | 5.570 | 0 | +0.32(+6.10%) | |
Dec 06, 2021 | 5.500 | 5.500 | 5.250 | 5.250 | 517 | -0.71(-11.85%) |
Dec 03, 2021 | 5.956 | 5.956 | 5.836 | 5.956 | 50,006 | -1.04(-14.91%) |