Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.460 | 4.490 | 4.320 | 4.350 | 569,616 | -0.23(-5.02%) |
Feb 25, 2022 | 4.600 | 4.660 | 4.500 | 4.580 | 409,974 | +0.02(+0.44%) |
Feb 24, 2022 | 4.240 | 4.575 | 4.150 | 4.560 | 516,622 | +0.12(+2.70%) |
Feb 23, 2022 | 4.660 | 4.670 | 4.440 | 4.440 | 714,921 | -0.17(-3.69%) |
Feb 22, 2022 | 4.690 | 4.810 | 4.570 | 4.610 | 510,216 | -0.13(-2.74%) |
Feb 18, 2022 | 4.740 | 0 | -0.20(-4.05%) | |||
Feb 17, 2022 | 4.900 | 5.000 | 4.830 | 4.940 | 389,730 | -0.03(-0.60%) |
Feb 16, 2022 | 4.950 | 5.160 | 4.890 | 4.970 | 649,115 | +0.01(+0.20%) |
Feb 15, 2022 | 4.650 | 4.980 | 4.580 | 4.960 | 570,587 | +0.46(+10.22%) |
Feb 14, 2022 | 4.640 | 4.780 | 4.460 | 4.500 | 714,220 | -0.16(-3.33%) |
Feb 11, 2022 | 5.030 | 5.030 | 4.580 | 4.655 | 977,384 | -0.34(-6.90%) |
Feb 10, 2022 | 4.770 | 5.150 | 4.560 | 5.000 | 1,297,205 | -0.29(-5.48%) |
Feb 09, 2022 | 5.120 | 5.360 | 5.070 | 5.290 | 930,035 | +0.19(+3.73%) |
Feb 08, 2022 | 5.020 | 5.170 | 4.980 | 5.100 | 558,208 | +0.13(+2.62%) |
Feb 07, 2022 | 4.900 | 5.090 | 4.810 | 4.970 | 646,609 | +0.19(+3.97%) |
Feb 04, 2022 | 4.860 | 4.860 | 4.600 | 4.780 | 712,430 | -0.19(-3.82%) |
Feb 03, 2022 | 5.070 | 4.920 | 4.970 | 371,700 | -0.21(-4.05%) | |
Feb 02, 2022 | 5.150 | 5.250 | 4.980 | 5.180 | 441,763 | +0.08(+1.57%) |
Feb 01, 2022 | 5.050 | 5.170 | 5.010 | 5.100 | 425,061 | +0.10(+2.00%) |
Jan 31, 2022 | 4.610 | 5.000 | 485,474 | +0.33(+7.07%) | ||
Jan 28, 2022 | 4.750 | 4.790 | 4.450 | 4.670 | 443,312 | +0.00(+0.00%) |
Jan 27, 2022 | 4.790 | 4.940 | 4.610 | 4.670 | 405,760 | -0.10(-2.10%) |
Jan 26, 2022 | 4.890 | 4.980 | 4.745 | 4.770 | 389,592 | -0.05(-1.04%) |
Jan 25, 2022 | 4.660 | 4.880 | 4.650 | 4.820 | 544,018 | +0.05(+1.05%) |
Jan 24, 2022 | 4.800 | 4.820 | 4.510 | 4.770 | 735,037 | -0.12(-2.45%) |
Jan 21, 2022 | 5.070 | 5.090 | 4.870 | 4.890 | 645,619 | -0.23(-4.49%) |
Jan 20, 2022 | 5.340 | 5.450 | 5.085 | 5.120 | 370,035 | -0.14(-2.66%) |
Jan 19, 2022 | 5.480 | 5.480 | 5.240 | 5.260 | 446,894 | -0.21(-3.84%) |
Jan 18, 2022 | 5.600 | 5.680 | 5.450 | 5.470 | 445,433 | -0.21(-3.70%) |
Jan 14, 2022 | 5.680 | 0 | -0.14(-2.41%) | |||
Jan 13, 2022 | 5.620 | 5.980 | 5.620 | 5.820 | 704,825 | +0.23(+4.11%) |
Jan 12, 2022 | 5.690 | 5.690 | 5.520 | 5.590 | 416,802 | -0.03(-0.53%) |
Jan 11, 2022 | 5.560 | 5.740 | 5.510 | 5.620 | 434,682 | +0.07(+1.26%) |
Jan 10, 2022 | 5.680 | 5.720 | 5.505 | 5.550 | 487,667 | -0.13(-2.29%) |
Jan 07, 2022 | 5.610 | 5.810 | 5.550 | 5.680 | 534,728 | -0.11(-1.90%) |
Jan 06, 2022 | 5.890 | 5.970 | 5.730 | 5.790 | 417,332 | -0.06(-1.03%) |
Jan 05, 2022 | 6.000 | 6.150 | 5.800 | 5.850 | 585,767 | -0.08(-1.35%) |
Jan 04, 2022 | 5.870 | 6.170 | 5.870 | 5.930 | 626,590 | +0.10(+1.72%) |
Jan 03, 2022 | 5.700 | 5.920 | 5.600 | 5.830 | 647,325 | +0.23(+4.11%) |
Dec 31, 2021 | 5.630 | 5.730 | 5.570 | 5.600 | 422,543 | -0.04(-0.71%) |
Dec 30, 2021 | 5.570 | 5.810 | 5.570 | 5.640 | 514,438 | +0.01(+0.18%) |
Dec 29, 2021 | 5.820 | 5.850 | 5.570 | 5.630 | 639,476 | -0.24(-4.09%) |
Dec 28, 2021 | 5.630 | 5.970 | 5.600 | 5.870 | 773,695 | +0.24(+4.26%) |
Dec 27, 2021 | 5.580 | 5.750 | 5.500 | 5.630 | 680,092 | -0.13(-2.26%) |
Dec 23, 2021 | 5.760 | 5.820 | 5.700 | 5.760 | 338,461 | +0.06(+1.05%) |
Dec 22, 2021 | 5.560 | 5.795 | 5.450 | 5.700 | 693,012 | +0.15(+2.70%) |
Dec 21, 2021 | 5.380 | 5.645 | 5.370 | 5.550 | 1,059,799 | +0.21(+3.93%) |
Dec 20, 2021 | 5.420 | 5.420 | 5.155 | 5.340 | 1,277,671 | -0.19(-3.44%) |
Dec 17, 2021 | 5.500 | 5.750 | 5.420 | 5.530 | 962,631 | +0.02(+0.36%) |
Dec 16, 2021 | 5.710 | 5.750 | 5.340 | 5.510 | 957,808 | -0.09(-1.61%) |
Dec 15, 2021 | 5.630 | 5.630 | 5.424 | 5.600 | 721,216 | -0.04(-0.71%) |
Dec 14, 2021 | 5.560 | 5.840 | 5.560 | 5.640 | 1,050,801 | -0.15(-2.51%) |
Dec 13, 2021 | 5.870 | 6.000 | 5.450 | 5.785 | 1,377,889 | +0.06(+1.13%) |
Dec 10, 2021 | 6.170 | 6.350 | 5.310 | 5.720 | 5,434,073 | -1.36(-19.21%) |
Dec 09, 2021 | 7.090 | 7.185 | 6.970 | 7.080 | 394,250 | -0.17(-2.34%) |
Dec 08, 2021 | 7.110 | 7.380 | 7.020 | 7.250 | 320,769 | +0.20(+2.84%) |
Dec 07, 2021 | 7.290 | 7.341 | 7.040 | 7.050 | 273,747 | -0.03(-0.42%) |
Dec 06, 2021 | 7.000 | 7.340 | 6.930 | 7.080 | 568,821 | +0.26(+3.81%) |
Dec 03, 2021 | 7.130 | 7.130 | 6.730 | 6.820 | 377,665 | -0.28(-3.94%) |
Dec 02, 2021 | 6.830 | 7.130 | 6.770 | 7.100 | 600,687 | +0.38(+5.65%) |