Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.964 | 4.964 | 4.885 | 4.927 | 2,294 | -0.02(-0.40%) |
Feb 25, 2022 | 5.091 | 4.946 | 4.885 | 4.946 | 116,786 | -0.04(-0.80%) |
Feb 24, 2022 | 4.827 | 4.986 | 4.650 | 4.986 | 9,469 | +0.12(+2.52%) |
Feb 23, 2022 | 5.003 | 5.003 | 4.864 | 4.864 | 1,282 | -0.14(-2.85%) |
Feb 22, 2022 | 5.140 | 5.164 | 4.926 | 5.006 | 4,633 | -0.24(-4.66%) |
Feb 18, 2022 | 5.251 | 0 | -0.13(-2.50%) | |||
Feb 17, 2022 | 5.581 | 5.581 | 5.386 | 5.386 | 1,148 | -0.17(-3.08%) |
Feb 16, 2022 | 5.532 | 5.659 | 5.457 | 5.557 | 7,140 | -0.00(-0.00%) |
Feb 15, 2022 | 5.541 | 5.557 | 5.386 | 5.557 | 7,807 | +0.14(+2.59%) |
Feb 14, 2022 | 5.522 | 5.522 | 5.417 | 5.417 | 2,094 | -0.06(-1.12%) |
Feb 11, 2022 | 5.522 | 5.678 | 5.478 | 5.478 | 885 | -0.02(-0.31%) |
Feb 10, 2022 | 5.483 | 5.776 | 5.483 | 5.495 | 5,892 | -0.00(-0.06%) |
Feb 09, 2022 | 5.257 | 5.498 | 5.257 | 5.498 | 15,128 | +0.38(+7.38%) |
Feb 08, 2022 | 5.169 | 5.169 | 5.086 | 5.120 | 2,353 | +0.00(+0.07%) |
Feb 07, 2022 | 5.101 | 5.130 | 5.042 | 5.117 | 12,390 | +0.11(+2.20%) |
Feb 04, 2022 | 4.885 | 5.052 | 4.885 | 5.007 | 377,484 | +0.12(+2.41%) |
Feb 03, 2022 | 4.934 | 4.954 | 4.889 | 4.889 | 2,382 | -0.22(-4.36%) |
Feb 02, 2022 | 5.238 | 5.238 | 5.005 | 5.112 | 3,761 | -0.09(-1.67%) |
Feb 01, 2022 | 4.964 | 5.199 | 4.875 | 5.199 | 4,451 | +0.30(+6.20%) |
Jan 31, 2022 | 4.694 | 4.895 | 4.895 | 4,932 | +0.29(+6.38%) | |
Jan 28, 2022 | 4.504 | 4.601 | 4.464 | 4.601 | 15,915 | -0.05(-1.05%) |
Jan 27, 2022 | 4.778 | 4.846 | 4.638 | 4.650 | 10,437 | -0.11(-2.26%) |
Jan 26, 2022 | 4.925 | 4.943 | 4.758 | 4.758 | 4,777 | -0.14(-2.94%) |
Jan 25, 2022 | 4.797 | 4.905 | 4.730 | 4.902 | 4,033 | -0.05(-0.98%) |
Jan 24, 2022 | 4.895 | 4.950 | 4.514 | 4.950 | 18,495 | +0.01(+0.18%) |
Jan 21, 2022 | 5.199 | 5.199 | 4.896 | 4.942 | 12,149 | -0.30(-5.65%) |
Jan 20, 2022 | 5.419 | 5.419 | 5.238 | 5.238 | 10,108 | -0.19(-3.54%) |
Jan 19, 2022 | 5.453 | 5.463 | 5.385 | 5.430 | 7,824 | -0.09(-1.66%) |
Jan 18, 2022 | 5.581 | 5.581 | 5.517 | 5.522 | 1,780 | -0.02(-0.45%) |
Jan 14, 2022 | 5.547 | 0 | -0.01(-0.17%) | |||
Jan 13, 2022 | 5.603 | 5.603 | 5.556 | 5.556 | 977 | -0.07(-1.18%) |
Jan 12, 2022 | 5.727 | 5.727 | 5.567 | 5.623 | 1,532 | -0.01(-0.26%) |
Jan 11, 2022 | 5.581 | 5.737 | 5.414 | 5.637 | 17,212 | +0.08(+1.38%) |
Jan 10, 2022 | 5.522 | 5.562 | 5.424 | 5.561 | 21,662 | -0.01(-0.18%) |
Jan 07, 2022 | 5.502 | 5.571 | 5.418 | 5.571 | 1,868 | +0.14(+2.52%) |
Jan 06, 2022 | 5.385 | 5.434 | 5.306 | 5.434 | 6,490 | +0.01(+0.24%) |
Jan 05, 2022 | 5.629 | 5.672 | 5.421 | 5.421 | 32,808 | -0.30(-5.19%) |
Jan 04, 2022 | 5.815 | 5.815 | 5.708 | 5.718 | 4,651 | -0.20(-3.31%) |
Jan 03, 2022 | 5.904 | 6.031 | 5.884 | 5.913 | 6,325 | +0.12(+2.03%) |
Dec 31, 2021 | 5.786 | 5.796 | 5.727 | 5.796 | 14,714 | +0.01(+0.15%) |
Dec 30, 2021 | 5.688 | 5.972 | 5.688 | 5.787 | 19,220 | +0.11(+1.92%) |
Dec 29, 2021 | 5.678 | 5.678 | 5.600 | 5.678 | 17,150 | +0.01(+0.09%) |
Dec 28, 2021 | 5.698 | 5.776 | 5.638 | 5.673 | 447,098 | -0.09(-1.53%) |
Dec 27, 2021 | 5.874 | 5.992 | 5.747 | 5.761 | 12,157 | -0.11(-1.81%) |
Dec 23, 2021 | 5.678 | 5.874 | 5.659 | 5.867 | 14,262 | +0.22(+3.83%) |
Dec 22, 2021 | 5.463 | 5.678 | 5.463 | 5.651 | 1,300 | +0.20(+3.61%) |
Dec 21, 2021 | 5.447 | 5.541 | 5.414 | 5.454 | 10,851 | +0.06(+1.20%) |
Dec 20, 2021 | 5.581 | 5.581 | 5.336 | 5.390 | 5,388 | -0.24(-4.26%) |
Dec 17, 2021 | 5.581 | 5.639 | 5.581 | 5.629 | 6,571 | +0.00(+0.00%) |
Dec 16, 2021 | 5.657 | 5.717 | 5.581 | 5.629 | 8,756 | -0.04(-0.70%) |
Dec 15, 2021 | 5.806 | 5.806 | 5.483 | 5.669 | 12,244 | -0.01(-0.11%) |
Dec 14, 2021 | 5.776 | 5.778 | 5.566 | 5.675 | 4,888 | -0.13(-2.28%) |
Dec 13, 2021 | 5.904 | 5.904 | 5.808 | 5.808 | 6,657 | -0.19(-3.11%) |
Dec 10, 2021 | 5.954 | 5.997 | 5.953 | 5.994 | 6,263 | -0.10(-1.56%) |
Dec 09, 2021 | 6.061 | 6.109 | 6.042 | 6.090 | 3,778 | -0.06(-1.05%) |
Dec 08, 2021 | 5.913 | 6.158 | 5.904 | 6.154 | 4,982 | +0.22(+3.73%) |
Dec 07, 2021 | 5.953 | 6.102 | 5.923 | 5.933 | 13,771 | +0.03(+0.49%) |
Dec 06, 2021 | 6.070 | 6.130 | 5.904 | 5.904 | 4,275 | -0.17(-2.74%) |
Dec 03, 2021 | 6.227 | 6.236 | 6.031 | 6.070 | 7,096 | -0.05(-0.82%) |
Dec 02, 2021 | 6.050 | 6.120 | 5.934 | 6.120 | 13,197 | +0.11(+1.81%) |