Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.000 | 5.080 | 4.810 | 4.870 | 2,225,846 | -0.24(-4.70%) |
Feb 25, 2022 | 5.020 | 5.165 | 5.025 | 5.110 | 1,792,209 | +0.08(+1.59%) |
Feb 24, 2022 | 4.920 | 5.040 | 4.790 | 5.030 | 2,284,834 | -0.07(-1.37%) |
Feb 23, 2022 | 4.990 | 5.250 | 4.940 | 5.100 | 3,801,196 | +0.39(+8.28%) |
Feb 22, 2022 | 4.740 | 4.865 | 4.700 | 4.710 | 4,015,014 | -0.07(-1.46%) |
Feb 18, 2022 | 4.780 | 0 | +0.10(+2.14%) | |||
Feb 17, 2022 | 4.400 | 4.760 | 4.120 | 4.680 | 4,623,424 | -0.05(-1.06%) |
Feb 16, 2022 | 4.690 | 4.765 | 4.600 | 4.730 | 1,967,110 | +0.05(+1.07%) |
Feb 15, 2022 | 4.430 | 4.740 | 4.430 | 4.680 | 2,592,126 | +0.28(+6.36%) |
Feb 14, 2022 | 4.530 | 4.640 | 4.330 | 4.400 | 3,281,764 | -0.15(-3.30%) |
Feb 11, 2022 | 4.530 | 4.670 | 4.500 | 4.550 | 2,120,367 | -0.04(-0.87%) |
Feb 10, 2022 | 4.680 | 4.800 | 4.590 | 4.590 | 2,700,750 | -0.21(-4.37%) |
Feb 09, 2022 | 4.750 | 4.900 | 4.740 | 4.800 | 4,832,324 | +0.13(+2.78%) |
Feb 08, 2022 | 4.540 | 4.710 | 4.510 | 4.670 | 7,234,779 | +0.13(+2.86%) |
Feb 07, 2022 | 4.640 | 4.660 | 4.490 | 4.540 | 2,935,560 | -0.09(-1.94%) |
Feb 04, 2022 | 4.610 | 4.740 | 4.460 | 4.630 | 1,203,907 | +0.05(+1.09%) |
Feb 03, 2022 | 4.700 | 4.565 | 4.580 | 1,571,408 | -0.15(-3.17%) | |
Feb 02, 2022 | 4.790 | 4.840 | 4.720 | 4.730 | 1,200,830 | -0.06(-1.25%) |
Feb 01, 2022 | 4.730 | 4.870 | 4.640 | 4.790 | 2,561,380 | +0.06(+1.27%) |
Jan 31, 2022 | 4.580 | 4.730 | 2,408,549 | +0.11(+2.38%) | ||
Jan 28, 2022 | 4.610 | 4.680 | 4.475 | 4.620 | 1,704,466 | -0.01(-0.22%) |
Jan 27, 2022 | 4.800 | 4.860 | 4.620 | 4.630 | 1,231,176 | -0.15(-3.14%) |
Jan 26, 2022 | 4.940 | 5.050 | 4.750 | 4.780 | 1,757,661 | -0.07(-1.44%) |
Jan 25, 2022 | 4.980 | 5.040 | 4.760 | 4.850 | 2,041,929 | -0.23(-4.53%) |
Jan 24, 2022 | 4.940 | 5.100 | 4.820 | 5.080 | 2,478,150 | +0.06(+1.20%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.990 | 5.020 | 2,005,517 | -0.10(-1.95%) |
Jan 20, 2022 | 5.070 | 5.340 | 5.065 | 5.120 | 2,241,312 | +0.07(+1.39%) |
Jan 19, 2022 | 5.280 | 5.340 | 4.970 | 5.050 | 7,058,501 | -0.17(-3.26%) |
Jan 18, 2022 | 5.510 | 5.590 | 5.190 | 5.220 | 3,833,220 | -0.37(-6.62%) |
Jan 14, 2022 | 5.590 | 0 | -0.25(-4.28%) | |||
Jan 13, 2022 | 5.860 | 5.960 | 5.840 | 5.840 | 1,842,308 | -0.02(-0.34%) |
Jan 12, 2022 | 6.050 | 6.130 | 5.860 | 5.860 | 2,211,638 | -0.18(-2.98%) |
Jan 11, 2022 | 5.890 | 6.085 | 5.890 | 6.040 | 1,208,240 | +0.13(+2.20%) |
Jan 10, 2022 | 5.950 | 5.960 | 5.700 | 5.910 | 2,017,584 | -0.03(-0.51%) |
Jan 07, 2022 | 6.160 | 6.270 | 5.870 | 5.940 | 1,906,095 | -0.22(-3.57%) |
Jan 06, 2022 | 6.220 | 6.315 | 6.060 | 6.160 | 1,650,815 | -0.04(-0.65%) |
Jan 05, 2022 | 5.970 | 6.300 | 5.910 | 6.200 | 2,848,554 | +0.23(+3.85%) |
Jan 04, 2022 | 5.860 | 6.120 | 5.790 | 5.970 | 1,975,811 | +0.37(+6.61%) |
Jan 03, 2022 | 5.340 | 5.620 | 5.340 | 5.600 | 919,817 | +0.26(+4.87%) |
Dec 31, 2021 | 5.350 | 5.440 | 5.330 | 5.340 | 906,761 | +0.00(+0.00%) |
Dec 30, 2021 | 5.360 | 5.457 | 5.310 | 5.340 | 591,974 | -0.03(-0.56%) |
Dec 29, 2021 | 5.320 | 5.410 | 5.300 | 5.370 | 601,833 | +0.03(+0.56%) |
Dec 28, 2021 | 5.360 | 5.420 | 5.310 | 5.340 | 767,388 | -0.04(-0.74%) |
Dec 27, 2021 | 5.340 | 5.405 | 5.250 | 5.380 | 544,123 | +0.02(+0.37%) |
Dec 23, 2021 | 5.300 | 5.410 | 5.265 | 5.360 | 716,835 | +0.09(+1.71%) |
Dec 22, 2021 | 5.220 | 5.320 | 5.210 | 5.270 | 710,117 | +0.05(+0.96%) |
Dec 21, 2021 | 5.015 | 5.280 | 5.015 | 5.220 | 748,658 | +0.22(+4.40%) |
Dec 20, 2021 | 5.000 | 5.030 | 4.820 | 5.000 | 1,783,896 | -0.11(-2.15%) |
Dec 17, 2021 | 5.030 | 5.150 | 4.960 | 5.110 | 1,761,794 | +0.06(+1.19%) |
Dec 16, 2021 | 5.200 | 5.240 | 5.030 | 5.050 | 875,913 | -0.07(-1.37%) |
Dec 15, 2021 | 5.160 | 5.185 | 4.970 | 5.120 | 1,080,770 | -0.03(-0.58%) |
Dec 14, 2021 | 5.160 | 5.235 | 5.090 | 5.150 | 1,465,071 | +0.00(+0.00%) |
Dec 13, 2021 | 5.260 | 5.260 | 5.110 | 5.150 | 988,607 | -0.16(-3.01%) |
Dec 10, 2021 | 5.330 | 5.410 | 5.305 | 5.310 | 853,313 | -0.02(-0.38%) |
Dec 09, 2021 | 5.460 | 5.460 | 5.320 | 5.330 | 1,134,639 | -0.08(-1.48%) |
Dec 08, 2021 | 5.410 | 5.470 | 5.320 | 5.410 | 939,646 | -0.06(-1.10%) |
Dec 07, 2021 | 5.370 | 5.510 | 5.300 | 5.470 | 1,301,257 | +0.16(+3.01%) |
Dec 06, 2021 | 5.270 | 5.365 | 5.230 | 5.310 | 1,090,706 | +0.09(+1.72%) |
Dec 03, 2021 | 5.160 | 5.270 | 5.140 | 5.220 | 1,245,556 | +0.00(+0.00%) |
Dec 02, 2021 | 5.030 | 5.275 | 4.960 | 5.220 | 1,698,520 | +0.18(+3.57%) |