Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.100 | 5.100 | 4.710 | 4.838 | 14,630 | -0.06(-1.27%) |
Feb 25, 2022 | 5.056 | 4.960 | 4.862 | 4.900 | 9,376 | +0.06(+1.24%) |
Feb 24, 2022 | 4.730 | 4.911 | 4.712 | 4.840 | 18,720 | -0.11(-2.22%) |
Feb 23, 2022 | 5.000 | 5.032 | 4.940 | 4.950 | 28,236 | +0.02(+0.41%) |
Feb 22, 2022 | 5.487 | 5.487 | 4.862 | 4.930 | 24,591 | -0.31(-5.92%) |
Feb 18, 2022 | 5.240 | 0 | -0.28(-5.07%) | |||
Feb 17, 2022 | 5.510 | 5.550 | 5.440 | 5.520 | 10,143 | +0.23(+4.30%) |
Feb 16, 2022 | 5.150 | 5.510 | 5.150 | 5.292 | 23,928 | +0.21(+4.03%) |
Feb 15, 2022 | 5.000 | 5.100 | 4.990 | 5.087 | 15,594 | +0.09(+1.74%) |
Feb 14, 2022 | 5.091 | 5.150 | 4.900 | 5.000 | 16,512 | +0.05(+1.01%) |
Feb 11, 2022 | 5.000 | 5.109 | 4.950 | 4.950 | 40,087 | -0.05(-1.00%) |
Feb 10, 2022 | 5.095 | 5.250 | 4.950 | 5.000 | 35,155 | -0.10(-1.96%) |
Feb 09, 2022 | 5.050 | 5.250 | 4.995 | 5.100 | 12,283 | +0.02(+0.39%) |
Feb 08, 2022 | 5.100 | 5.158 | 4.921 | 5.080 | 3,400 | -0.07(-1.28%) |
Feb 07, 2022 | 4.918 | 5.230 | 4.918 | 5.146 | 7,675 | +0.44(+9.24%) |
Feb 04, 2022 | 4.670 | 4.740 | 4.668 | 4.711 | 4,970 | +0.08(+1.74%) |
Feb 03, 2022 | 4.800 | 4.630 | 4.630 | 2,527 | -0.25(-5.07%) | |
Feb 02, 2022 | 4.800 | 4.940 | 4.650 | 4.878 | 8,838 | +0.08(+1.61%) |
Feb 01, 2022 | 4.800 | 4.860 | 4.800 | 4.800 | 3,975 | +0.08(+1.69%) |
Jan 31, 2022 | 4.680 | 4.720 | 4.678 | 4.720 | 4,108 | +0.10(+2.16%) |
Jan 28, 2022 | 4.590 | 4.700 | 4.586 | 4.620 | 15,074 | -0.01(-0.22%) |
Jan 27, 2022 | 4.523 | 4.648 | 4.516 | 4.630 | 13,895 | +0.06(+1.34%) |
Jan 26, 2022 | 4.800 | 4.800 | 4.550 | 4.569 | 5,821 | -0.22(-4.61%) |
Jan 25, 2022 | 4.710 | 4.870 | 4.700 | 4.790 | 10,949 | +0.06(+1.27%) |
Jan 24, 2022 | 4.850 | 5.000 | 4.630 | 4.730 | 41,169 | -0.13(-2.67%) |
Jan 21, 2022 | 4.900 | 4.950 | 4.860 | 4.860 | 20,452 | -0.12(-2.41%) |
Jan 20, 2022 | 4.950 | 5.020 | 4.950 | 4.980 | 10,838 | -0.02(-0.40%) |
Jan 19, 2022 | 4.990 | 5.050 | 4.990 | 5.000 | 18,032 | +0.03(+0.60%) |
Jan 18, 2022 | 5.000 | 5.040 | 4.970 | 4.970 | 4,465 | -0.03(-0.60%) |
Jan 14, 2022 | 5.000 | 0 | -0.22(-4.21%) | |||
Jan 13, 2022 | 5.371 | 5.371 | 5.160 | 5.220 | 5,875 | -0.04(-0.76%) |
Jan 12, 2022 | 5.210 | 5.270 | 5.165 | 5.260 | 5,200 | -0.01(-0.19%) |
Jan 11, 2022 | 5.150 | 5.296 | 5.140 | 5.270 | 6,657 | -0.04(-0.72%) |
Jan 10, 2022 | 5.120 | 5.308 | 5.090 | 5.308 | 12,901 | -0.11(-2.06%) |
Jan 07, 2022 | 5.400 | 5.420 | 5.110 | 5.420 | 17,824 | +0.32(+6.27%) |
Jan 06, 2022 | 5.150 | 5.240 | 5.100 | 5.100 | 11,200 | -0.20(-3.77%) |
Jan 05, 2022 | 5.661 | 5.700 | 5.300 | 5.300 | 3,554 | -0.25(-4.50%) |
Jan 04, 2022 | 5.315 | 5.696 | 5.315 | 5.550 | 8,636 | +0.29(+5.61%) |
Jan 03, 2022 | 5.365 | 5.365 | 5.255 | 5.255 | 704 | -0.23(-4.11%) |
Dec 31, 2021 | 5.249 | 5.512 | 5.180 | 5.480 | 8,651 | +0.20(+3.79%) |
Dec 30, 2021 | 5.405 | 5.405 | 5.200 | 5.280 | 6,018 | -0.44(-7.77%) |
Dec 29, 2021 | 5.740 | 5.771 | 5.680 | 5.725 | 5,858 | -0.03(-0.43%) |
Dec 28, 2021 | 5.740 | 5.760 | 5.740 | 5.750 | 3,525 | -0.01(-0.17%) |
Dec 27, 2021 | 5.820 | 5.820 | 5.760 | 5.760 | 4,714 | +0.02(+0.35%) |
Dec 23, 2021 | 5.890 | 5.890 | 5.697 | 5.740 | 6,736 | -0.15(-2.55%) |
Dec 22, 2021 | 5.611 | 5.890 | 5.611 | 5.890 | 6,466 | +0.35(+6.32%) |
Dec 21, 2021 | 5.420 | 5.540 | 5.400 | 5.540 | 8,072 | +0.12(+2.27%) |
Dec 20, 2021 | 5.030 | 5.525 | 5.030 | 5.417 | 12,214 | +0.15(+2.78%) |
Dec 17, 2021 | 5.420 | 5.420 | 5.091 | 5.271 | 3,822 | -0.08(-1.48%) |
Dec 16, 2021 | 5.250 | 5.640 | 5.250 | 5.350 | 21,082 | +0.19(+3.68%) |
Dec 15, 2021 | 5.180 | 5.343 | 4.850 | 5.160 | 15,044 | -0.10(-1.90%) |
Dec 14, 2021 | 5.540 | 5.589 | 5.220 | 5.260 | 8,840 | -0.29(-5.23%) |
Dec 13, 2021 | 5.660 | 5.679 | 5.539 | 5.550 | 16,832 | -0.09(-1.60%) |
Dec 10, 2021 | 5.524 | 5.644 | 5.500 | 5.640 | 11,722 | +0.20(+3.68%) |
Dec 09, 2021 | 5.540 | 5.560 | 5.423 | 5.440 | 9,199 | -0.06(-1.09%) |
Dec 08, 2021 | 5.450 | 5.540 | 5.450 | 5.500 | 5,234 | +0.03(+0.55%) |
Dec 07, 2021 | 5.357 | 5.510 | 5.357 | 5.470 | 8,454 | +0.25(+4.79%) |
Dec 06, 2021 | 5.040 | 5.251 | 5.000 | 5.220 | 10,001 | +0.13(+2.55%) |
Dec 03, 2021 | 5.080 | 5.135 | 5.000 | 5.090 | 9,958 | -0.01(-0.20%) |
Dec 02, 2021 | 5.164 | 5.408 | 5.070 | 5.100 | 38,586 | -0.20(-3.77%) |