Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.350 | 5.520 | 5.260 | 5.320 | 180,051 | -0.07(-1.30%) |
Feb 25, 2022 | 5.400 | 5.420 | 5.210 | 5.390 | 107,158 | -0.03(-0.55%) |
Feb 24, 2022 | 5.030 | 5.430 | 5.015 | 5.420 | 117,497 | +0.19(+3.63%) |
Feb 23, 2022 | 5.370 | 5.489 | 5.180 | 5.230 | 50,715 | -0.07(-1.32%) |
Feb 22, 2022 | 5.200 | 5.380 | 5.100 | 5.300 | 196,569 | +0.03(+0.57%) |
Feb 18, 2022 | 5.270 | 0 | -0.04(-0.75%) | |||
Feb 17, 2022 | 5.510 | 5.560 | 5.260 | 5.310 | 94,349 | -0.29(-5.18%) |
Feb 16, 2022 | 5.620 | 5.870 | 5.520 | 5.600 | 92,299 | -0.01(-0.18%) |
Feb 15, 2022 | 5.490 | 5.770 | 5.480 | 5.610 | 104,123 | +0.19(+3.51%) |
Feb 14, 2022 | 5.240 | 5.610 | 5.240 | 5.420 | 79,624 | +0.15(+2.85%) |
Feb 11, 2022 | 5.460 | 5.590 | 5.210 | 5.270 | 86,823 | -0.19(-3.48%) |
Feb 10, 2022 | 5.580 | 5.800 | 5.450 | 5.460 | 76,655 | -0.22(-3.87%) |
Feb 09, 2022 | 5.690 | 5.750 | 5.530 | 5.680 | 108,355 | +0.07(+1.25%) |
Feb 08, 2022 | 5.520 | 5.670 | 5.513 | 5.610 | 65,276 | +0.08(+1.45%) |
Feb 07, 2022 | 5.860 | 5.866 | 5.510 | 5.530 | 85,804 | -0.31(-5.31%) |
Feb 04, 2022 | 5.500 | 5.890 | 5.470 | 5.840 | 112,033 | +0.37(+6.76%) |
Feb 03, 2022 | 5.710 | 5.320 | 5.470 | 186,182 | -0.51(-8.53%) | |
Feb 02, 2022 | 5.780 | 6.190 | 5.700 | 5.980 | 499,611 | +0.19(+3.28%) |
Feb 01, 2022 | 5.450 | 5.970 | 5.400 | 5.790 | 306,535 | +0.35(+6.43%) |
Jan 31, 2022 | 5.140 | 5.440 | 5.440 | 105,824 | +0.27(+5.22%) | |
Jan 28, 2022 | 5.150 | 5.361 | 5.050 | 5.170 | 175,654 | -0.03(-0.58%) |
Jan 27, 2022 | 5.290 | 6.000 | 4.960 | 5.200 | 1,616,017 | -0.11(-2.07%) |
Jan 26, 2022 | 5.060 | 5.450 | 4.920 | 5.310 | 453,467 | +0.24(+4.73%) |
Jan 25, 2022 | 4.210 | 5.170 | 4.210 | 5.070 | 990,354 | +0.88(+21.00%) |
Jan 24, 2022 | 4.000 | 4.220 | 3.730 | 4.190 | 302,317 | +0.00(+0.00%) |
Jan 21, 2022 | 4.660 | 4.660 | 4.150 | 4.190 | 308,248 | -0.50(-10.66%) |
Jan 20, 2022 | 4.840 | 4.930 | 4.690 | 4.690 | 125,115 | -0.10(-2.09%) |
Jan 19, 2022 | 4.840 | 4.899 | 4.700 | 4.790 | 89,510 | -0.05(-1.03%) |
Jan 18, 2022 | 5.080 | 5.150 | 4.790 | 4.840 | 184,116 | -0.40(-7.63%) |
Jan 14, 2022 | 5.240 | 0 | +0.04(+0.77%) | |||
Jan 13, 2022 | 5.210 | 5.350 | 5.136 | 5.200 | 193,722 | +0.02(+0.39%) |
Jan 12, 2022 | 5.310 | 5.310 | 5.000 | 5.180 | 202,389 | -0.13(-2.45%) |
Jan 11, 2022 | 5.000 | 5.550 | 4.975 | 5.310 | 209,544 | +0.26(+5.15%) |
Jan 10, 2022 | 4.950 | 5.100 | 4.850 | 5.050 | 119,078 | +0.02(+0.40%) |
Jan 07, 2022 | 4.810 | 5.080 | 4.781 | 5.030 | 143,453 | +0.16(+3.29%) |
Jan 06, 2022 | 4.760 | 4.920 | 4.560 | 4.870 | 171,948 | +0.08(+1.67%) |
Jan 05, 2022 | 5.020 | 5.290 | 4.770 | 4.790 | 409,822 | -0.28(-5.52%) |
Jan 04, 2022 | 4.800 | 5.120 | 4.768 | 5.070 | 164,664 | +0.31(+6.51%) |
Jan 03, 2022 | 4.620 | 4.870 | 4.611 | 4.760 | 169,291 | +0.11(+2.37%) |
Dec 31, 2021 | 4.740 | 4.820 | 4.600 | 4.650 | 135,268 | +0.01(+0.22%) |
Dec 30, 2021 | 4.660 | 4.830 | 4.630 | 4.640 | 153,049 | -0.02(-0.43%) |
Dec 29, 2021 | 4.770 | 4.840 | 4.610 | 4.660 | 152,907 | -0.08(-1.69%) |
Dec 28, 2021 | 4.820 | 4.970 | 4.720 | 4.740 | 249,950 | -0.11(-2.27%) |
Dec 27, 2021 | 5.010 | 5.082 | 4.830 | 4.850 | 145,063 | -0.13(-2.61%) |
Dec 23, 2021 | 4.900 | 5.060 | 4.810 | 4.980 | 97,408 | +0.07(+1.43%) |
Dec 22, 2021 | 4.830 | 5.070 | 4.810 | 4.910 | 156,474 | +0.07(+1.45%) |
Dec 21, 2021 | 4.720 | 4.950 | 4.710 | 4.840 | 106,031 | +0.18(+3.86%) |
Dec 20, 2021 | 4.650 | 4.780 | 4.490 | 4.660 | 142,492 | -0.15(-3.12%) |
Dec 17, 2021 | 4.750 | 5.220 | 4.552 | 4.810 | 531,441 | +0.07(+1.48%) |
Dec 16, 2021 | 5.190 | 5.190 | 4.703 | 4.740 | 100,441 | -0.32(-6.32%) |
Dec 15, 2021 | 4.740 | 5.150 | 4.640 | 5.060 | 216,331 | +0.26(+5.42%) |
Dec 14, 2021 | 4.930 | 5.090 | 4.720 | 4.800 | 99,799 | -0.13(-2.64%) |
Dec 13, 2021 | 4.910 | 5.155 | 4.750 | 4.930 | 123,453 | -0.06(-1.20%) |
Dec 10, 2021 | 5.310 | 5.325 | 4.960 | 4.990 | 68,031 | -0.21(-4.04%) |
Dec 09, 2021 | 5.200 | 5.430 | 5.100 | 5.200 | 185,131 | +0.02(+0.39%) |
Dec 08, 2021 | 5.110 | 5.250 | 5.050 | 5.180 | 95,881 | +0.13(+2.57%) |
Dec 07, 2021 | 4.750 | 5.100 | 4.744 | 5.050 | 189,545 | +0.40(+8.60%) |
Dec 06, 2021 | 4.490 | 4.764 | 4.390 | 4.650 | 128,754 | +0.18(+4.03%) |
Dec 03, 2021 | 4.810 | 4.933 | 4.460 | 4.470 | 229,261 | -0.35(-7.26%) |
Dec 02, 2021 | 4.600 | 5.033 | 4.600 | 4.820 | 250,718 | +0.22(+4.78%) |