Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.400 | 4.500 | 4.250 | 4.300 | 34,243 | -0.09(-2.05%) |
Feb 25, 2022 | 4.450 | 4.670 | 4.300 | 4.390 | 15,163 | -0.08(-1.68%) |
Feb 24, 2022 | 4.150 | 4.490 | 4.150 | 4.465 | 26,405 | +0.03(+0.64%) |
Feb 23, 2022 | 4.450 | 4.675 | 4.300 | 4.436 | 29,970 | -0.01(-0.30%) |
Feb 22, 2022 | 4.450 | 4.750 | 4.300 | 4.450 | 21,160 | -0.05(-1.11%) |
Feb 18, 2022 | 4.500 | 0 | -0.25(-5.28%) | |||
Feb 17, 2022 | 4.700 | 4.899 | 4.625 | 4.751 | 16,121 | +0.00(+0.01%) |
Feb 16, 2022 | 4.752 | 4.850 | 4.650 | 4.750 | 10,576 | -0.00(-0.02%) |
Feb 15, 2022 | 4.668 | 5.050 | 4.552 | 4.752 | 35,461 | -0.05(-1.02%) |
Feb 14, 2022 | 4.950 | 5.050 | 4.801 | 4.801 | 15,083 | -0.20(-3.99%) |
Feb 11, 2022 | 5.569 | 5.569 | 4.902 | 5.000 | 16,958 | -0.25(-4.76%) |
Feb 10, 2022 | 5.550 | 5.550 | 4.900 | 5.250 | 20,343 | +0.10(+1.94%) |
Feb 09, 2022 | 5.000 | 5.250 | 4.934 | 5.150 | 19,413 | +0.19(+3.83%) |
Feb 08, 2022 | 5.100 | 5.400 | 4.851 | 4.960 | 28,062 | -0.24(-4.62%) |
Feb 07, 2022 | 5.100 | 5.250 | 4.909 | 5.200 | 20,803 | +0.10(+1.96%) |
Feb 04, 2022 | 4.900 | 5.200 | 4.750 | 5.100 | 12,708 | +0.20(+4.08%) |
Feb 03, 2022 | 5.100 | 4.805 | 4.900 | 18,104 | -0.20(-3.92%) | |
Feb 02, 2022 | 5.250 | 5.460 | 5.000 | 5.100 | 36,902 | -0.30(-5.56%) |
Feb 01, 2022 | 5.000 | 5.800 | 4.900 | 5.400 | 123,258 | +0.63(+13.11%) |
Jan 31, 2022 | 4.608 | 4.891 | 4.608 | 4.774 | 12,967 | +0.17(+3.60%) |
Jan 28, 2022 | 4.500 | 4.825 | 4.500 | 4.608 | 36,235 | +0.08(+1.87%) |
Jan 27, 2022 | 4.600 | 4.950 | 4.500 | 4.524 | 43,238 | -0.03(-0.67%) |
Jan 26, 2022 | 4.478 | 5.000 | 4.315 | 4.554 | 17,576 | +0.10(+2.34%) |
Jan 25, 2022 | 4.550 | 4.650 | 4.401 | 4.450 | 20,704 | -0.05(-1.11%) |
Jan 24, 2022 | 4.500 | 4.610 | 4.050 | 4.500 | 52,719 | -0.04(-0.89%) |
Jan 21, 2022 | 4.550 | 4.650 | 4.205 | 4.540 | 73,844 | -0.06(-1.40%) |
Jan 20, 2022 | 4.800 | 5.000 | 4.500 | 4.605 | 39,133 | -0.24(-5.03%) |
Jan 19, 2022 | 4.800 | 5.000 | 4.800 | 4.849 | 37,159 | -0.10(-2.04%) |
Jan 18, 2022 | 5.400 | 5.431 | 4.850 | 4.950 | 82,558 | -0.45(-8.33%) |
Jan 14, 2022 | 5.400 | 0 | +0.05(+0.93%) | |||
Jan 13, 2022 | 5.300 | 5.548 | 5.300 | 5.350 | 28,122 | -0.10(-1.83%) |
Jan 12, 2022 | 5.450 | 5.700 | 5.400 | 5.450 | 62,103 | +0.00(+0.00%) |
Jan 11, 2022 | 5.300 | 5.550 | 5.300 | 5.450 | 19,489 | +0.10(+1.87%) |
Jan 10, 2022 | 5.400 | 5.500 | 5.099 | 5.350 | 54,767 | +0.00(+0.00%) |
Jan 07, 2022 | 5.550 | 5.700 | 5.350 | 5.350 | 24,441 | -0.05(-0.93%) |
Jan 06, 2022 | 5.758 | 5.758 | 5.350 | 5.400 | 30,456 | -0.20(-3.57%) |
Jan 05, 2022 | 5.800 | 6.150 | 5.600 | 5.600 | 51,827 | -0.30(-5.08%) |
Jan 04, 2022 | 6.150 | 6.150 | 5.800 | 5.900 | 19,754 | -0.20(-3.28%) |
Jan 03, 2022 | 6.000 | 6.150 | 5.550 | 6.100 | 46,958 | +0.50(+8.93%) |
Dec 31, 2021 | 5.550 | 5.700 | 5.350 | 5.600 | 82,347 | +0.05(+0.90%) |
Dec 30, 2021 | 5.550 | 5.850 | 5.400 | 5.550 | 102,424 | -0.05(-0.89%) |
Dec 29, 2021 | 5.550 | 5.850 | 5.492 | 5.600 | 77,455 | -0.05(-0.88%) |
Dec 28, 2021 | 5.700 | 5.750 | 5.550 | 5.650 | 70,998 | -0.10(-1.74%) |
Dec 27, 2021 | 6.200 | 6.250 | 5.655 | 5.750 | 135,946 | -0.45(-7.26%) |
Dec 23, 2021 | 6.000 | 6.850 | 6.000 | 6.200 | 83,084 | +0.15(+2.48%) |
Dec 22, 2021 | 6.000 | 6.150 | 5.950 | 6.050 | 37,236 | +0.05(+0.83%) |
Dec 21, 2021 | 6.150 | 6.199 | 5.850 | 6.000 | 36,157 | +0.00(+0.00%) |
Dec 20, 2021 | 6.200 | 6.350 | 5.900 | 6.000 | 52,209 | -0.15(-2.44%) |
Dec 17, 2021 | 5.950 | 6.750 | 5.850 | 6.150 | 83,328 | +0.15(+2.50%) |
Dec 16, 2021 | 6.250 | 6.250 | 5.800 | 6.000 | 42,979 | -0.30(-4.76%) |
Dec 15, 2021 | 6.000 | 6.300 | 5.750 | 6.300 | 51,798 | +0.40(+6.78%) |
Dec 14, 2021 | 6.200 | 6.400 | 5.850 | 5.900 | 87,834 | -0.45(-7.09%) |
Dec 13, 2021 | 6.700 | 6.744 | 6.050 | 6.350 | 69,460 | -0.20(-3.05%) |
Dec 10, 2021 | 7.200 | 7.200 | 6.500 | 6.550 | 47,035 | -0.50(-7.09%) |
Dec 09, 2021 | 7.500 | 7.550 | 6.700 | 7.050 | 112,748 | -0.45(-6.00%) |
Dec 08, 2021 | 7.500 | 7.650 | 7.300 | 7.500 | 68,363 | +0.00(+0.00%) |
Dec 07, 2021 | 6.950 | 7.850 | 6.900 | 7.500 | 107,039 | +0.70(+10.29%) |
Dec 06, 2021 | 6.250 | 6.800 | 5.660 | 6.800 | 108,783 | +0.65(+10.57%) |
Dec 03, 2021 | 6.500 | 6.500 | 6.025 | 6.150 | 62,144 | -0.30(-4.65%) |
Dec 02, 2021 | 6.600 | 6.600 | 6.050 | 6.450 | 78,940 | -0.05(-0.77%) |