Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.790 | 4.810 | 4.758 | 4.778 | 8,812 | -0.16(-3.28%) |
Feb 25, 2022 | 4.800 | 5.078 | 4.542 | 4.940 | 20,349 | +0.24(+5.02%) |
Feb 24, 2022 | 4.392 | 4.784 | 4.100 | 4.704 | 10,422 | +0.10(+2.26%) |
Feb 23, 2022 | 4.782 | 4.782 | 4.400 | 4.600 | 9,687 | +0.03(+0.57%) |
Feb 22, 2022 | 4.600 | 4.782 | 4.400 | 4.574 | 21,736 | -0.09(-1.89%) |
Feb 18, 2022 | 4.662 | 0 | -0.08(-1.77%) | |||
Feb 17, 2022 | 5.000 | 4.900 | 4.636 | 4.746 | 33,895 | +0.15(+3.17%) |
Feb 16, 2022 | 4.800 | 4.900 | 4.492 | 4.600 | 45,901 | -0.13(-2.79%) |
Feb 15, 2022 | 4.444 | 4.800 | 4.444 | 4.732 | 40,056 | +0.25(+5.58%) |
Feb 14, 2022 | 4.800 | 4.840 | 4.424 | 4.482 | 40,921 | -0.27(-5.64%) |
Feb 11, 2022 | 4.850 | 4.998 | 4.700 | 4.750 | 49,265 | -0.34(-6.64%) |
Feb 10, 2022 | 5.000 | 5.196 | 4.800 | 5.088 | 60,834 | +0.17(+3.50%) |
Feb 09, 2022 | 4.700 | 5.000 | 4.700 | 4.916 | 43,552 | +0.14(+2.85%) |
Feb 08, 2022 | 4.800 | 4.980 | 4.536 | 4.780 | 31,999 | +0.00(+0.00%) |
Feb 07, 2022 | 4.600 | 4.980 | 4.414 | 4.780 | 41,076 | +0.15(+3.33%) |
Feb 04, 2022 | 4.600 | 4.626 | 4.050 | 4.626 | 64,469 | +0.05(+1.18%) |
Feb 03, 2022 | 4.686 | 4.572 | 30,669 | -0.11(-2.43%) | ||
Feb 02, 2022 | 4.860 | 4.932 | 4.450 | 4.686 | 60,911 | -0.23(-4.64%) |
Feb 01, 2022 | 4.840 | 4.978 | 4.586 | 4.914 | 35,924 | +0.16(+3.45%) |
Jan 31, 2022 | 4.400 | 4.750 | 42,247 | +0.40(+9.20%) | ||
Jan 28, 2022 | 4.242 | 4.600 | 4.060 | 4.350 | 28,159 | -0.02(-0.55%) |
Jan 27, 2022 | 4.874 | 4.874 | 4.100 | 4.374 | 86,245 | -0.11(-2.37%) |
Jan 26, 2022 | 4.600 | 5.102 | 4.442 | 4.480 | 69,402 | -0.26(-5.49%) |
Jan 25, 2022 | 4.800 | 5.156 | 4.624 | 4.740 | 47,095 | -0.06(-1.25%) |
Jan 24, 2022 | 5.000 | 5.000 | 4.400 | 4.800 | 63,229 | -0.35(-6.87%) |
Jan 21, 2022 | 5.600 | 5.600 | 5.040 | 5.154 | 37,908 | -0.22(-4.17%) |
Jan 20, 2022 | 5.800 | 5.800 | 5.202 | 5.378 | 13,678 | -0.24(-4.27%) |
Jan 19, 2022 | 5.600 | 5.894 | 5.220 | 5.618 | 52,412 | +0.12(+2.15%) |
Jan 18, 2022 | 5.420 | 5.528 | 5.222 | 5.500 | 44,619 | +0.20(+3.70%) |
Jan 14, 2022 | 5.304 | 0 | +0.00(+0.04%) | |||
Jan 13, 2022 | 5.608 | 5.608 | 5.302 | 5.302 | 35,424 | -0.24(-4.30%) |
Jan 12, 2022 | 5.668 | 5.820 | 5.424 | 5.540 | 47,831 | -0.16(-2.77%) |
Jan 11, 2022 | 5.632 | 5.820 | 5.560 | 5.698 | 28,828 | +0.03(+0.46%) |
Jan 10, 2022 | 6.174 | 6.260 | 5.540 | 5.672 | 89,309 | -0.53(-8.52%) |
Jan 07, 2022 | 6.314 | 6.500 | 6.010 | 6.200 | 49,398 | -0.04(-0.64%) |
Jan 06, 2022 | 6.330 | 6.526 | 6.020 | 6.240 | 40,894 | -0.18(-2.86%) |
Jan 05, 2022 | 7.000 | 7.098 | 6.276 | 6.424 | 19,194 | -0.41(-6.03%) |
Jan 04, 2022 | 7.180 | 7.200 | 6.694 | 6.836 | 18,903 | -0.14(-2.01%) |
Jan 03, 2022 | 6.926 | 7.400 | 6.702 | 6.976 | 42,932 | +0.32(+4.84%) |
Dec 31, 2021 | 6.514 | 6.880 | 6.514 | 6.654 | 33,780 | +0.15(+2.31%) |
Dec 30, 2021 | 6.600 | 6.562 | 6.300 | 6.504 | 35,914 | -0.06(-0.85%) |
Dec 29, 2021 | 6.800 | 6.800 | 6.008 | 6.560 | 60,593 | -0.16(-2.38%) |
Dec 28, 2021 | 6.800 | 7.120 | 6.660 | 6.720 | 28,266 | -0.16(-2.38%) |
Dec 27, 2021 | 7.396 | 7.560 | 6.810 | 6.884 | 66,530 | -0.50(-6.77%) |
Dec 23, 2021 | 7.242 | 7.560 | 7.200 | 7.384 | 24,236 | +0.04(+0.60%) |
Dec 22, 2021 | 7.560 | 7.560 | 7.254 | 7.340 | 40,059 | -0.22(-2.91%) |
Dec 21, 2021 | 7.556 | 7.670 | 7.320 | 7.560 | 20,136 | +0.00(+0.05%) |
Dec 20, 2021 | 7.600 | 7.700 | 7.240 | 7.556 | 37,659 | -0.22(-2.88%) |
Dec 17, 2021 | 7.400 | 7.784 | 7.400 | 7.780 | 42,137 | +0.18(+2.34%) |
Dec 16, 2021 | 7.600 | 7.930 | 7.522 | 7.602 | 95,560 | -0.90(-10.56%) |
Dec 15, 2021 | 8.318 | 8.640 | 8.010 | 8.500 | 12,821 | +0.09(+1.07%) |
Dec 14, 2021 | 8.200 | 8.920 | 8.200 | 8.410 | 17,484 | -0.10(-1.15%) |
Dec 13, 2021 | 9.000 | 9.000 | 8.274 | 8.508 | 14,535 | -0.58(-6.34%) |
Dec 10, 2021 | 9.200 | 9.640 | 9.000 | 9.084 | 10,034 | +0.11(+1.25%) |
Dec 09, 2021 | 9.470 | 9.800 | 8.840 | 8.972 | 19,893 | -0.62(-6.48%) |
Dec 08, 2021 | 9.000 | 9.954 | 8.740 | 9.594 | 14,357 | +0.45(+4.97%) |
Dec 07, 2021 | 8.222 | 9.236 | 8.222 | 9.140 | 20,045 | +0.66(+7.81%) |
Dec 06, 2021 | 8.000 | 8.540 | 7.720 | 8.478 | 30,879 | -0.06(-0.73%) |
Dec 03, 2021 | 8.800 | 9.118 | 8.200 | 8.540 | 27,767 | -0.16(-1.88%) |
Dec 02, 2021 | 9.000 | 9.200 | 8.440 | 8.704 | 38,930 | -0.24(-2.68%) |