Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.910 | 4.970 | 4.780 | 4.870 | 363,299 | -0.07(-1.42%) |
Feb 25, 2022 | 4.840 | 4.940 | 4.770 | 4.940 | 346,365 | +0.06(+1.23%) |
Feb 24, 2022 | 4.440 | 4.880 | 4.350 | 4.880 | 925,580 | +0.32(+7.02%) |
Feb 23, 2022 | 4.950 | 4.970 | 4.500 | 4.560 | 875,391 | -0.33(-6.75%) |
Feb 22, 2022 | 5.030 | 5.035 | 4.860 | 4.890 | 642,823 | -0.22(-4.31%) |
Feb 18, 2022 | 5.110 | 0 | +0.02(+0.39%) | |||
Feb 17, 2022 | 5.200 | 5.310 | 5.000 | 5.090 | 337,617 | -0.17(-3.23%) |
Feb 16, 2022 | 5.280 | 5.340 | 5.030 | 5.260 | 514,230 | -0.06(-1.13%) |
Feb 15, 2022 | 5.160 | 5.400 | 5.160 | 5.320 | 430,993 | +0.17(+3.30%) |
Feb 14, 2022 | 5.540 | 5.600 | 5.130 | 5.150 | 632,660 | -0.43(-7.71%) |
Feb 11, 2022 | 5.340 | 5.630 | 5.331 | 5.580 | 905,902 | +0.24(+4.49%) |
Feb 10, 2022 | 5.990 | 6.050 | 5.225 | 5.340 | 1,555,914 | -0.43(-7.45%) |
Feb 09, 2022 | 5.470 | 6.050 | 5.415 | 5.770 | 1,914,085 | +0.34(+6.26%) |
Feb 08, 2022 | 4.800 | 5.460 | 4.780 | 5.430 | 1,576,588 | +0.62(+12.89%) |
Feb 07, 2022 | 4.860 | 5.100 | 4.755 | 4.810 | 1,289,066 | +0.14(+3.00%) |
Feb 04, 2022 | 4.620 | 4.760 | 4.560 | 4.670 | 768,566 | +0.10(+2.19%) |
Feb 03, 2022 | 4.830 | 4.570 | 4.570 | 729,388 | -0.27(-5.58%) | |
Feb 02, 2022 | 5.010 | 5.040 | 4.780 | 4.840 | 700,932 | -0.16(-3.20%) |
Feb 01, 2022 | 5.120 | 5.195 | 4.820 | 5.000 | 931,793 | -0.10(-1.96%) |
Jan 31, 2022 | 5.100 | 5.020 | 5.100 | 663,635 | +0.05(+0.99%) | |
Jan 28, 2022 | 4.840 | 5.050 | 4.705 | 5.050 | 693,094 | +0.18(+3.70%) |
Jan 27, 2022 | 5.350 | 5.380 | 4.790 | 4.870 | 831,257 | -0.43(-8.11%) |
Jan 26, 2022 | 5.440 | 5.840 | 5.250 | 5.300 | 1,143,996 | -0.10(-1.85%) |
Jan 25, 2022 | 4.830 | 5.480 | 4.762 | 5.400 | 1,117,529 | +0.45(+9.09%) |
Jan 24, 2022 | 4.850 | 5.112 | 4.520 | 4.950 | 1,747,122 | -0.02(-0.40%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.880 | 4.970 | 1,124,007 | -0.09(-1.78%) |
Jan 20, 2022 | 5.580 | 5.690 | 4.980 | 5.060 | 2,119,916 | -0.46(-8.33%) |
Jan 19, 2022 | 5.620 | 5.665 | 5.420 | 5.520 | 521,615 | -0.09(-1.60%) |
Jan 18, 2022 | 5.640 | 5.755 | 5.590 | 5.610 | 641,268 | -0.12(-2.09%) |
Jan 14, 2022 | 5.730 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 5.900 | 5.970 | 5.740 | 5.760 | 324,419 | -0.08(-1.37%) |
Jan 12, 2022 | 5.940 | 5.940 | 5.650 | 5.840 | 445,825 | +0.03(+0.52%) |
Jan 11, 2022 | 5.920 | 5.968 | 5.750 | 5.810 | 532,597 | -0.15(-2.52%) |
Jan 10, 2022 | 5.910 | 5.960 | 5.700 | 5.960 | 388,405 | +0.01(+0.17%) |
Jan 07, 2022 | 5.840 | 6.060 | 5.750 | 5.950 | 473,058 | +0.12(+2.06%) |
Jan 06, 2022 | 5.910 | 5.970 | 5.680 | 5.830 | 682,920 | -0.11(-1.85%) |
Jan 05, 2022 | 6.220 | 6.350 | 5.905 | 5.940 | 565,381 | -0.26(-4.19%) |
Jan 04, 2022 | 6.350 | 6.431 | 6.080 | 6.200 | 773,284 | -0.13(-2.05%) |
Jan 03, 2022 | 6.230 | 6.470 | 6.190 | 6.330 | 696,378 | +0.20(+3.26%) |
Dec 31, 2021 | 6.490 | 6.540 | 6.110 | 6.130 | 738,715 | -0.41(-6.27%) |
Dec 30, 2021 | 6.150 | 6.870 | 6.150 | 6.540 | 983,738 | +0.37(+6.00%) |
Dec 29, 2021 | 6.050 | 6.250 | 5.880 | 6.170 | 900,291 | +0.09(+1.48%) |
Dec 28, 2021 | 6.120 | 6.350 | 6.050 | 6.080 | 623,378 | -0.10(-1.62%) |
Dec 27, 2021 | 6.250 | 6.310 | 6.120 | 6.180 | 980,610 | -0.08(-1.28%) |
Dec 23, 2021 | 6.310 | 6.425 | 6.180 | 6.260 | 613,672 | -0.05(-0.79%) |
Dec 22, 2021 | 6.270 | 6.390 | 6.220 | 6.310 | 674,701 | -0.02(-0.32%) |
Dec 21, 2021 | 6.240 | 6.549 | 6.220 | 6.330 | 443,442 | +0.13(+2.10%) |
Dec 20, 2021 | 6.560 | 6.625 | 6.160 | 6.200 | 817,974 | -0.51(-7.60%) |
Dec 17, 2021 | 6.550 | 6.950 | 6.342 | 6.710 | 713,399 | +0.23(+3.55%) |
Dec 16, 2021 | 6.600 | 6.760 | 6.460 | 6.480 | 618,920 | -0.03(-0.46%) |
Dec 15, 2021 | 6.490 | 6.630 | 6.260 | 6.510 | 1,097,174 | -0.03(-0.46%) |
Dec 14, 2021 | 6.680 | 6.900 | 6.510 | 6.540 | 603,558 | -0.21(-3.11%) |
Dec 13, 2021 | 6.820 | 6.930 | 6.440 | 6.750 | 653,674 | -0.04(-0.59%) |
Dec 10, 2021 | 7.110 | 7.230 | 6.740 | 6.790 | 485,401 | -0.37(-5.17%) |
Dec 09, 2021 | 7.350 | 7.400 | 7.120 | 7.160 | 590,640 | -0.16(-2.19%) |
Dec 08, 2021 | 7.250 | 7.450 | 7.110 | 7.320 | 936,412 | +0.08(+1.10%) |
Dec 07, 2021 | 7.050 | 7.480 | 7.050 | 7.240 | 624,478 | +0.24(+3.43%) |
Dec 06, 2021 | 7.000 | 7.080 | 6.765 | 7.000 | 981,400 | -0.02(-0.28%) |
Dec 03, 2021 | 6.850 | 7.060 | 6.750 | 7.020 | 1,120,905 | +0.15(+2.18%) |
Dec 02, 2021 | 6.430 | 6.930 | 6.410 | 6.870 | 788,125 | +0.40(+6.18%) |