Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.610 | 4.710 | 4.440 | 4.530 | 876,226 | -0.15(-3.21%) |
Feb 25, 2022 | 4.600 | 4.710 | 4.575 | 4.680 | 401,404 | +0.10(+2.18%) |
Feb 24, 2022 | 4.200 | 4.605 | 4.250 | 4.580 | 555,204 | +0.22(+5.05%) |
Feb 23, 2022 | 4.510 | 4.520 | 4.360 | 4.360 | 547,655 | -0.15(-3.33%) |
Feb 22, 2022 | 4.620 | 4.750 | 4.500 | 4.510 | 742,046 | -0.14(-3.01%) |
Feb 18, 2022 | 4.650 | 0 | -0.09(-1.90%) | |||
Feb 17, 2022 | 4.940 | 5.070 | 4.715 | 4.740 | 294,455 | -0.27(-5.39%) |
Feb 16, 2022 | 4.980 | 5.055 | 4.920 | 5.010 | 210,639 | -0.01(-0.20%) |
Feb 15, 2022 | 4.970 | 5.060 | 4.880 | 5.020 | 192,896 | +0.19(+3.93%) |
Feb 14, 2022 | 4.910 | 4.960 | 4.780 | 4.830 | 197,897 | -0.08(-1.63%) |
Feb 11, 2022 | 5.140 | 5.230 | 4.890 | 4.910 | 245,740 | -0.24(-4.66%) |
Feb 10, 2022 | 5.080 | 5.310 | 5.080 | 5.150 | 276,107 | -0.01(-0.19%) |
Feb 09, 2022 | 5.040 | 5.170 | 4.975 | 5.160 | 463,139 | +0.15(+2.99%) |
Feb 08, 2022 | 4.830 | 5.030 | 4.825 | 5.010 | 266,711 | +0.13(+2.66%) |
Feb 07, 2022 | 4.770 | 4.970 | 4.770 | 4.880 | 321,142 | +0.14(+2.95%) |
Feb 04, 2022 | 4.660 | 4.800 | 4.570 | 4.740 | 675,087 | +0.08(+1.72%) |
Feb 03, 2022 | 4.780 | 4.650 | 4.660 | 405,813 | -0.23(-4.70%) | |
Feb 02, 2022 | 5.390 | 5.390 | 4.890 | 4.890 | 344,048 | -0.31(-5.96%) |
Feb 01, 2022 | 5.150 | 5.270 | 5.100 | 5.200 | 537,284 | +0.05(+0.97%) |
Jan 31, 2022 | 4.850 | 5.150 | 631,167 | +0.31(+6.40%) | ||
Jan 28, 2022 | 4.910 | 4.920 | 4.700 | 4.840 | 636,131 | +0.03(+0.62%) |
Jan 27, 2022 | 4.990 | 5.190 | 4.790 | 4.810 | 630,262 | -0.12(-2.43%) |
Jan 26, 2022 | 5.200 | 5.240 | 4.930 | 4.930 | 2,195,575 | -0.11(-2.18%) |
Jan 25, 2022 | 5.020 | 5.110 | 4.855 | 5.040 | 1,646,404 | -0.03(-0.59%) |
Jan 24, 2022 | 5.000 | 5.180 | 4.850 | 5.070 | 1,684,662 | +0.04(+0.80%) |
Jan 21, 2022 | 5.380 | 5.570 | 4.990 | 5.030 | 2,707,066 | -0.40(-7.37%) |
Jan 20, 2022 | 5.280 | 5.590 | 5.250 | 5.430 | 4,511,284 | +0.16(+3.04%) |
Jan 19, 2022 | 5.340 | 5.385 | 5.150 | 5.270 | 719,353 | +0.28(+5.61%) |
Jan 18, 2022 | 5.050 | 5.150 | 4.900 | 4.990 | 603,729 | -0.14(-2.73%) |
Jan 14, 2022 | 5.130 | 0 | -0.03(-0.58%) | |||
Jan 13, 2022 | 5.410 | 5.455 | 5.100 | 5.160 | 467,477 | -0.17(-3.19%) |
Jan 12, 2022 | 5.450 | 5.505 | 5.290 | 5.330 | 333,891 | -0.12(-2.20%) |
Jan 11, 2022 | 5.450 | 5.500 | 5.360 | 5.450 | 193,696 | -0.03(-0.55%) |
Jan 10, 2022 | 5.380 | 5.490 | 5.270 | 5.480 | 307,504 | +0.02(+0.37%) |
Jan 07, 2022 | 5.350 | 5.605 | 5.251 | 5.460 | 495,849 | +0.11(+2.06%) |
Jan 06, 2022 | 5.660 | 5.830 | 5.355 | 5.350 | 440,327 | -0.24(-4.29%) |
Jan 05, 2022 | 5.860 | 5.910 | 5.590 | 5.590 | 329,369 | -0.29(-4.93%) |
Jan 04, 2022 | 5.980 | 6.040 | 5.770 | 5.880 | 482,176 | -0.02(-0.34%) |
Jan 03, 2022 | 6.030 | 6.040 | 5.830 | 5.900 | 383,256 | -0.07(-1.17%) |
Dec 31, 2021 | 5.890 | 6.000 | 5.830 | 5.970 | 502,231 | +0.10(+1.70%) |
Dec 30, 2021 | 5.820 | 5.920 | 5.720 | 5.870 | 395,548 | +0.02(+0.34%) |
Dec 29, 2021 | 5.920 | 5.990 | 5.790 | 5.850 | 484,179 | -0.07(-1.18%) |
Dec 28, 2021 | 5.920 | 5.940 | 5.820 | 5.920 | 422,588 | +0.01(+0.17%) |
Dec 27, 2021 | 5.820 | 5.990 | 5.750 | 5.910 | 370,871 | +0.05(+0.85%) |
Dec 23, 2021 | 5.710 | 5.870 | 5.690 | 5.860 | 221,732 | +0.14(+2.45%) |
Dec 22, 2021 | 5.590 | 5.760 | 5.570 | 5.720 | 527,054 | +0.13(+2.33%) |
Dec 21, 2021 | 5.530 | 5.630 | 5.494 | 5.590 | 491,453 | +0.13(+2.38%) |
Dec 20, 2021 | 5.540 | 5.540 | 5.400 | 5.460 | 438,258 | -0.11(-1.97%) |
Dec 17, 2021 | 5.570 | 5.630 | 5.460 | 5.570 | 595,196 | -0.01(-0.18%) |
Dec 16, 2021 | 5.830 | 5.910 | 5.460 | 5.580 | 570,119 | -0.16(-2.79%) |
Dec 15, 2021 | 5.620 | 5.745 | 5.490 | 5.740 | 463,399 | +0.11(+1.95%) |
Dec 14, 2021 | 5.650 | 5.680 | 5.435 | 5.630 | 694,284 | -0.08(-1.40%) |
Dec 13, 2021 | 5.690 | 5.755 | 5.622 | 5.710 | 513,623 | -0.01(-0.17%) |
Dec 10, 2021 | 5.930 | 5.940 | 5.680 | 5.720 | 514,915 | -0.06(-1.04%) |
Dec 09, 2021 | 5.950 | 5.950 | 5.750 | 5.780 | 413,312 | -0.15(-2.53%) |
Dec 08, 2021 | 5.870 | 5.990 | 5.750 | 5.930 | 542,520 | +0.06(+1.02%) |
Dec 07, 2021 | 6.070 | 6.110 | 5.830 | 5.870 | 712,125 | -0.13(-2.17%) |
Dec 06, 2021 | 6.000 | 6.070 | 5.810 | 6.000 | 676,973 | -0.01(-0.17%) |
Dec 03, 2021 | 6.180 | 6.210 | 5.960 | 6.010 | 1,203,127 | -0.16(-2.59%) |
Dec 02, 2021 | 6.340 | 6.510 | 6.080 | 6.170 | 1,803,164 | -0.20(-3.14%) |