Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.980 | 5.110 | 4.920 | 4.960 | 73,041 | -0.09(-1.78%) |
Feb 25, 2022 | 5.040 | 5.120 | 4.910 | 5.050 | 67,768 | +0.00(+0.00%) |
Feb 24, 2022 | 4.910 | 5.070 | 4.820 | 5.050 | 104,863 | +0.02(+0.40%) |
Feb 23, 2022 | 5.170 | 5.180 | 5.000 | 5.030 | 104,804 | -0.07(-1.37%) |
Feb 22, 2022 | 4.880 | 5.190 | 4.880 | 5.100 | 117,703 | +0.09(+1.80%) |
Feb 18, 2022 | 5.010 | 0 | -0.09(-1.76%) | |||
Feb 17, 2022 | 5.130 | 5.250 | 5.060 | 5.100 | 94,522 | -0.10(-1.92%) |
Feb 16, 2022 | 5.210 | 5.252 | 5.030 | 5.200 | 126,366 | -0.06(-1.14%) |
Feb 15, 2022 | 5.280 | 5.390 | 5.210 | 5.260 | 68,843 | +0.10(+1.94%) |
Feb 14, 2022 | 5.400 | 5.400 | 5.150 | 5.160 | 88,989 | -0.23(-4.27%) |
Feb 11, 2022 | 5.610 | 5.660 | 5.250 | 5.390 | 102,263 | -0.15(-2.71%) |
Feb 10, 2022 | 5.770 | 5.944 | 5.510 | 5.540 | 118,442 | -0.27(-4.65%) |
Feb 09, 2022 | 5.640 | 5.860 | 5.480 | 5.810 | 101,076 | +0.20(+3.57%) |
Feb 08, 2022 | 5.680 | 5.690 | 5.420 | 5.610 | 90,995 | +0.05(+0.90%) |
Feb 07, 2022 | 5.510 | 5.810 | 5.320 | 5.560 | 91,384 | -0.07(-1.24%) |
Feb 04, 2022 | 5.490 | 5.670 | 5.260 | 5.630 | 74,131 | +0.11(+1.99%) |
Feb 03, 2022 | 5.470 | 5.450 | 5.520 | 39,419 | -0.04(-0.72%) | |
Feb 02, 2022 | 5.860 | 5.960 | 5.469 | 5.560 | 89,705 | -0.22(-3.81%) |
Feb 01, 2022 | 5.790 | 6.110 | 5.650 | 5.780 | 110,974 | +0.09(+1.58%) |
Jan 31, 2022 | 5.450 | 5.690 | 138,157 | +0.31(+5.76%) | ||
Jan 28, 2022 | 5.350 | 5.510 | 5.270 | 5.380 | 156,595 | +0.00(+0.00%) |
Jan 27, 2022 | 5.760 | 6.090 | 5.350 | 5.380 | 147,738 | -0.27(-4.78%) |
Jan 26, 2022 | 5.990 | 6.140 | 5.650 | 5.650 | 106,562 | -0.28(-4.72%) |
Jan 25, 2022 | 5.980 | 6.050 | 5.681 | 5.930 | 71,231 | -0.12(-1.98%) |
Jan 24, 2022 | 5.810 | 6.140 | 5.340 | 6.050 | 256,143 | +0.06(+1.00%) |
Jan 21, 2022 | 6.210 | 6.310 | 5.940 | 5.990 | 160,867 | -0.31(-4.92%) |
Jan 20, 2022 | 6.490 | 6.710 | 6.300 | 6.300 | 68,590 | -0.20(-3.08%) |
Jan 19, 2022 | 6.490 | 6.690 | 6.440 | 6.500 | 69,298 | -0.02(-0.31%) |
Jan 18, 2022 | 6.680 | 6.840 | 6.500 | 6.520 | 85,706 | -0.18(-2.69%) |
Jan 14, 2022 | 6.700 | 0 | +0.01(+0.15%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.520 | 6.690 | 103,486 | -0.05(-0.74%) |
Jan 12, 2022 | 6.920 | 7.080 | 6.720 | 6.740 | 133,227 | -0.21(-3.02%) |
Jan 11, 2022 | 6.950 | 7.000 | 6.860 | 6.950 | 153,447 | +0.10(+1.46%) |
Jan 10, 2022 | 6.670 | 6.870 | 6.560 | 6.850 | 409,346 | +0.10(+1.48%) |
Jan 07, 2022 | 7.090 | 7.150 | 6.660 | 6.750 | 212,368 | -0.40(-5.59%) |
Jan 06, 2022 | 7.190 | 7.390 | 6.950 | 7.150 | 154,593 | -0.12(-1.65%) |
Jan 05, 2022 | 7.350 | 8.250 | 7.110 | 7.270 | 1,624,563 | -0.15(-2.02%) |
Jan 04, 2022 | 7.500 | 7.540 | 7.260 | 7.420 | 117,519 | -0.12(-1.59%) |
Jan 03, 2022 | 7.100 | 7.720 | 7.090 | 7.540 | 201,903 | +0.07(+0.94%) |
Dec 31, 2021 | 7.500 | 7.770 | 7.440 | 7.470 | 88,412 | -0.03(-0.40%) |
Dec 30, 2021 | 7.390 | 7.665 | 7.290 | 7.500 | 139,272 | +0.21(+2.88%) |
Dec 29, 2021 | 7.410 | 7.485 | 7.230 | 7.290 | 114,142 | -0.11(-1.49%) |
Dec 28, 2021 | 7.600 | 7.690 | 7.380 | 7.400 | 145,104 | -0.26(-3.39%) |
Dec 27, 2021 | 7.830 | 7.860 | 7.610 | 7.660 | 113,011 | -0.19(-2.42%) |
Dec 23, 2021 | 7.740 | 8.020 | 7.660 | 7.850 | 60,715 | +0.07(+0.90%) |
Dec 22, 2021 | 7.770 | 7.920 | 7.650 | 7.780 | 93,483 | +0.01(+0.13%) |
Dec 21, 2021 | 8.000 | 8.050 | 7.700 | 7.770 | 171,493 | -0.17(-2.14%) |
Dec 20, 2021 | 7.850 | 8.000 | 7.730 | 7.940 | 252,273 | -0.06(-0.75%) |
Dec 17, 2021 | 7.800 | 8.140 | 7.650 | 8.000 | 677,308 | +0.04(+0.50%) |
Dec 16, 2021 | 8.080 | 8.160 | 7.820 | 7.960 | 149,443 | -0.10(-1.24%) |
Dec 15, 2021 | 7.690 | 8.105 | 7.590 | 8.060 | 166,107 | +0.28(+3.60%) |
Dec 14, 2021 | 7.820 | 7.920 | 7.700 | 7.780 | 143,161 | -0.18(-2.26%) |
Dec 13, 2021 | 8.030 | 8.110 | 7.831 | 7.960 | 104,705 | -0.07(-0.87%) |
Dec 10, 2021 | 8.060 | 8.330 | 7.950 | 8.030 | 100,207 | -0.16(-1.95%) |
Dec 09, 2021 | 8.520 | 8.780 | 8.190 | 8.190 | 146,511 | -0.42(-4.88%) |
Dec 08, 2021 | 8.130 | 8.700 | 8.039 | 8.610 | 158,175 | +0.42(+5.13%) |
Dec 07, 2021 | 7.910 | 8.280 | 7.875 | 8.190 | 140,541 | +0.39(+5.00%) |
Dec 06, 2021 | 7.810 | 7.890 | 7.518 | 7.800 | 223,984 | +0.00(+0.00%) |
Dec 03, 2021 | 8.070 | 8.070 | 7.710 | 7.800 | 271,828 | -0.26(-3.23%) |
Dec 02, 2021 | 8.000 | 8.200 | 7.885 | 8.060 | 184,461 | -0.03(-0.37%) |