Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.650 | 5.770 | 5.560 | 5.650 | 6,655 | -0.12(-2.08%) |
Feb 25, 2022 | 5.560 | 5.770 | 5.450 | 5.770 | 11,186 | +0.02(+0.35%) |
Feb 24, 2022 | 5.800 | 5.790 | 5.220 | 5.750 | 13,476 | -0.05(-0.86%) |
Feb 23, 2022 | 5.550 | 5.900 | 5.420 | 5.800 | 36,685 | +0.15(+2.65%) |
Feb 22, 2022 | 5.520 | 5.650 | 5.405 | 5.650 | 11,311 | +0.12(+2.17%) |
Feb 18, 2022 | 5.530 | 0 | +0.02(+0.36%) | |||
Feb 17, 2022 | 5.503 | 5.571 | 5.500 | 5.510 | 3,695 | -0.03(-0.54%) |
Feb 16, 2022 | 5.600 | 5.600 | 5.400 | 5.540 | 6,512 | -0.03(-0.54%) |
Feb 15, 2022 | 5.600 | 5.600 | 5.480 | 5.570 | 4,787 | +0.17(+3.15%) |
Feb 14, 2022 | 5.480 | 5.740 | 5.400 | 5.400 | 6,111 | -0.14(-2.53%) |
Feb 11, 2022 | 5.620 | 5.832 | 5.400 | 5.540 | 4,388 | -0.03(-0.54%) |
Feb 10, 2022 | 5.400 | 5.880 | 5.400 | 5.570 | 23,374 | +0.17(+3.15%) |
Feb 09, 2022 | 5.040 | 5.400 | 5.030 | 5.400 | 20,783 | +0.27(+5.26%) |
Feb 08, 2022 | 5.080 | 5.136 | 4.920 | 5.130 | 8,985 | +0.19(+3.85%) |
Feb 07, 2022 | 4.730 | 4.940 | 4.730 | 4.940 | 9,333 | +0.33(+7.16%) |
Feb 04, 2022 | 4.600 | 4.710 | 4.350 | 4.610 | 19,287 | +0.01(+0.22%) |
Feb 03, 2022 | 4.810 | 4.600 | 9,553 | -0.16(-3.36%) | ||
Feb 02, 2022 | 4.740 | 4.880 | 4.700 | 4.760 | 12,308 | -0.01(-0.21%) |
Feb 01, 2022 | 4.830 | 4.850 | 4.720 | 4.770 | 141,014 | -0.06(-1.24%) |
Jan 31, 2022 | 4.750 | 4.950 | 4.630 | 4.830 | 15,905 | +0.06(+1.26%) |
Jan 28, 2022 | 4.820 | 4.820 | 4.640 | 4.770 | 9,269 | -0.16(-3.25%) |
Jan 27, 2022 | 5.150 | 5.150 | 4.800 | 4.930 | 6,211 | -0.07(-1.40%) |
Jan 26, 2022 | 5.070 | 5.080 | 4.900 | 5.000 | 9,305 | -0.06(-1.19%) |
Jan 25, 2022 | 4.810 | 5.150 | 4.810 | 5.060 | 9,269 | +0.01(+0.20%) |
Jan 24, 2022 | 4.650 | 5.150 | 4.600 | 5.050 | 45,649 | +0.17(+3.48%) |
Jan 21, 2022 | 5.240 | 5.240 | 4.810 | 4.880 | 34,208 | -0.38(-7.22%) |
Jan 20, 2022 | 4.910 | 5.300 | 4.910 | 5.260 | 32,921 | +0.36(+7.35%) |
Jan 19, 2022 | 5.100 | 5.100 | 4.900 | 4.900 | 55,203 | -0.14(-2.78%) |
Jan 18, 2022 | 4.750 | 5.050 | 4.750 | 5.040 | 65,051 | +0.14(+2.86%) |
Jan 14, 2022 | 4.900 | 0 | -0.10(-2.00%) | |||
Jan 13, 2022 | 5.050 | 5.085 | 5.000 | 5.000 | 20,656 | -0.10(-1.96%) |
Jan 12, 2022 | 5.050 | 5.100 | 5.000 | 5.100 | 21,595 | +0.10(+2.00%) |
Jan 11, 2022 | 4.950 | 5.070 | 4.860 | 5.000 | 11,137 | +0.07(+1.42%) |
Jan 10, 2022 | 4.880 | 4.960 | 4.775 | 4.930 | 11,301 | -0.03(-0.60%) |
Jan 07, 2022 | 4.692 | 5.090 | 4.692 | 4.960 | 29,532 | -0.13(-2.55%) |
Jan 06, 2022 | 5.100 | 5.240 | 4.720 | 5.090 | 82,717 | +0.01(+0.20%) |
Jan 05, 2022 | 5.100 | 5.180 | 4.740 | 5.080 | 93,795 | -0.02(-0.39%) |
Jan 04, 2022 | 4.940 | 5.390 | 4.845 | 5.100 | 54,940 | +0.16(+3.24%) |
Jan 03, 2022 | 5.020 | 5.090 | 4.806 | 4.940 | 22,771 | +0.03(+0.61%) |
Dec 31, 2021 | 5.040 | 5.040 | 4.850 | 4.910 | 17,905 | -0.13(-2.58%) |
Dec 30, 2021 | 4.810 | 5.100 | 4.750 | 5.040 | 64,904 | +0.24(+5.00%) |
Dec 29, 2021 | 4.680 | 4.879 | 4.500 | 4.800 | 30,679 | +0.05(+1.05%) |
Dec 28, 2021 | 4.970 | 5.000 | 4.350 | 4.750 | 107,615 | -0.26(-5.19%) |
Dec 27, 2021 | 4.990 | 5.110 | 4.730 | 5.010 | 34,572 | -0.08(-1.57%) |
Dec 23, 2021 | 4.720 | 5.090 | 4.485 | 5.090 | 70,885 | +0.37(+7.84%) |
Dec 22, 2021 | 4.630 | 4.730 | 4.310 | 4.720 | 36,459 | +0.21(+4.66%) |
Dec 21, 2021 | 4.350 | 4.510 | 4.340 | 4.510 | 58,516 | +0.25(+5.87%) |
Dec 20, 2021 | 4.120 | 4.340 | 4.000 | 4.260 | 51,825 | +0.13(+3.15%) |
Dec 17, 2021 | 3.780 | 4.150 | 3.510 | 4.130 | 60,175 | +0.30(+7.83%) |
Dec 16, 2021 | 3.810 | 3.880 | 3.585 | 3.830 | 55,348 | +0.08(+2.13%) |
Dec 15, 2021 | 3.620 | 3.770 | 3.290 | 3.750 | 76,889 | +0.13(+3.59%) |
Dec 14, 2021 | 3.810 | 3.810 | 3.350 | 3.620 | 71,176 | +0.02(+0.56%) |
Dec 13, 2021 | 3.540 | 3.780 | 3.460 | 3.600 | 102,268 | +0.06(+1.69%) |
Dec 10, 2021 | 3.450 | 3.550 | 3.220 | 3.540 | 60,256 | +0.04(+1.14%) |
Dec 09, 2021 | 3.520 | 3.650 | 3.360 | 3.500 | 165,312 | -0.21(-5.66%) |
Dec 08, 2021 | 3.060 | 3.900 | 2.920 | 3.710 | 704,492 | +0.66(+21.64%) |
Dec 07, 2021 | 3.080 | 3.260 | 2.870 | 3.050 | 154,410 | +0.02(+0.66%) |
Dec 06, 2021 | 2.940 | 3.110 | 2.810 | 3.030 | 69,573 | +0.20(+7.07%) |
Dec 03, 2021 | 3.140 | 3.140 | 2.810 | 2.830 | 67,764 | -0.27(-8.71%) |
Dec 02, 2021 | 3.110 | 3.160 | 2.743 | 3.100 | 142,740 | +0.05(+1.64%) |