Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.000 | 6.000 | 5.760 | 5.870 | 24,413 | -0.12(-1.97%) |
Feb 25, 2022 | 5.710 | 5.988 | 5.820 | 5.988 | 16,863 | +0.24(+4.14%) |
Feb 24, 2022 | 5.610 | 5.750 | 5.550 | 5.750 | 49,966 | +0.00(+0.00%) |
Feb 23, 2022 | 5.770 | 5.850 | 5.700 | 5.750 | 70,087 | +0.03(+0.52%) |
Feb 22, 2022 | 5.700 | 5.770 | 5.670 | 5.720 | 15,137 | +0.02(+0.35%) |
Feb 18, 2022 | 5.700 | 0 | -0.02(-0.44%) | |||
Feb 17, 2022 | 5.770 | 5.770 | 5.710 | 5.725 | 7,540 | -0.06(-0.95%) |
Feb 16, 2022 | 5.760 | 5.850 | 5.705 | 5.780 | 27,413 | +0.00(+0.00%) |
Feb 15, 2022 | 5.800 | 5.840 | 5.746 | 5.780 | 100,023 | +0.09(+1.58%) |
Feb 14, 2022 | 5.630 | 5.730 | 5.630 | 5.690 | 28,710 | +0.15(+2.71%) |
Feb 11, 2022 | 5.700 | 5.700 | 5.540 | 5.540 | 17,221 | -0.08(-1.42%) |
Feb 10, 2022 | 5.640 | 5.740 | 5.620 | 5.620 | 25,582 | -0.08(-1.40%) |
Feb 09, 2022 | 5.700 | 5.740 | 5.680 | 5.700 | 14,074 | +0.06(+0.97%) |
Feb 08, 2022 | 5.600 | 5.690 | 5.584 | 5.645 | 18,586 | +0.09(+1.71%) |
Feb 07, 2022 | 5.500 | 5.550 | 5.460 | 5.550 | 21,817 | +0.07(+1.28%) |
Feb 04, 2022 | 5.470 | 5.480 | 5.390 | 5.480 | 19,309 | +0.05(+0.92%) |
Feb 03, 2022 | 5.460 | 5.430 | 5.430 | 8,357 | +0.03(+0.56%) | |
Feb 02, 2022 | 5.370 | 5.470 | 5.370 | 5.400 | 8,408 | +0.03(+0.56%) |
Feb 01, 2022 | 5.290 | 5.400 | 5.290 | 5.370 | 9,121 | +0.17(+3.27%) |
Jan 31, 2022 | 5.240 | 5.240 | 5.131 | 5.200 | 34,543 | -0.04(-0.67%) |
Jan 28, 2022 | 5.270 | 5.310 | 5.235 | 5.235 | 3,256 | -0.17(-3.06%) |
Jan 27, 2022 | 5.450 | 5.450 | 5.341 | 5.400 | 13,454 | +0.08(+1.41%) |
Jan 26, 2022 | 5.400 | 5.480 | 5.325 | 5.325 | 12,502 | +0.04(+0.66%) |
Jan 25, 2022 | 5.250 | 5.345 | 5.180 | 5.290 | 30,712 | +0.04(+0.76%) |
Jan 24, 2022 | 5.260 | 5.260 | 5.100 | 5.250 | 171,656 | -0.28(-5.06%) |
Jan 21, 2022 | 5.530 | 5.600 | 5.500 | 5.530 | 255,700 | -0.11(-2.04%) |
Jan 20, 2022 | 5.620 | 5.750 | 5.600 | 5.645 | 23,306 | -0.02(-0.27%) |
Jan 19, 2022 | 5.700 | 5.750 | 5.660 | 5.660 | 11,552 | -0.01(-0.18%) |
Jan 18, 2022 | 5.620 | 5.675 | 5.520 | 5.670 | 74,369 | +0.11(+1.98%) |
Jan 14, 2022 | 5.560 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 5.590 | 5.617 | 5.530 | 5.530 | 69,174 | +0.03(+0.45%) |
Jan 12, 2022 | 5.440 | 5.520 | 5.440 | 5.505 | 341,471 | +0.21(+3.87%) |
Jan 11, 2022 | 5.230 | 5.320 | 5.210 | 5.300 | 23,078 | -0.04(-0.75%) |
Jan 10, 2022 | 5.350 | 5.350 | 5.240 | 5.340 | 34,245 | -0.06(-1.11%) |
Jan 07, 2022 | 5.320 | 5.400 | 5.300 | 5.400 | 31,958 | +0.13(+2.44%) |
Jan 06, 2022 | 5.270 | 5.300 | 5.230 | 5.271 | 21,991 | +0.00(+0.03%) |
Jan 05, 2022 | 5.300 | 5.330 | 5.270 | 5.270 | 146,451 | +0.03(+0.57%) |
Jan 04, 2022 | 5.200 | 5.295 | 5.200 | 5.240 | 72,960 | +0.13(+2.64%) |
Jan 03, 2022 | 5.190 | 5.190 | 4.988 | 5.105 | 22,252 | +0.02(+0.29%) |
Dec 31, 2021 | 5.170 | 5.170 | 4.970 | 5.090 | 14,051 | +0.04(+0.79%) |
Dec 30, 2021 | 5.080 | 5.150 | 5.050 | 5.050 | 20,816 | -0.06(-1.17%) |
Dec 29, 2021 | 5.060 | 5.150 | 5.060 | 5.110 | 17,681 | +0.06(+1.19%) |
Dec 28, 2021 | 4.950 | 5.086 | 4.950 | 5.050 | 10,635 | -0.05(-0.98%) |
Dec 27, 2021 | 5.011 | 5.130 | 4.960 | 5.100 | 25,909 | +0.08(+1.59%) |
Dec 23, 2021 | 5.080 | 5.080 | 5.000 | 5.020 | 24,767 | +0.07(+1.41%) |
Dec 22, 2021 | 4.850 | 4.975 | 4.850 | 4.950 | 16,406 | +0.08(+1.54%) |
Dec 21, 2021 | 4.960 | 4.960 | 4.820 | 4.875 | 10,137 | +0.20(+4.17%) |
Dec 20, 2021 | 4.785 | 4.785 | 4.680 | 4.680 | 2,328 | -0.14(-2.90%) |
Dec 17, 2021 | 4.820 | 4.890 | 4.820 | 4.820 | 16,635 | -0.05(-0.95%) |
Dec 16, 2021 | 4.899 | 4.900 | 4.820 | 4.866 | 13,299 | +0.04(+0.85%) |
Dec 15, 2021 | 4.760 | 4.825 | 4.660 | 4.825 | 28,732 | +0.00(+0.00%) |
Dec 14, 2021 | 4.845 | 4.850 | 4.800 | 4.825 | 5,887 | +0.02(+0.42%) |
Dec 13, 2021 | 4.890 | 4.890 | 4.780 | 4.805 | 7,198 | -0.07(-1.33%) |
Dec 10, 2021 | 4.880 | 4.900 | 4.870 | 4.870 | 12,879 | +0.00(+0.00%) |
Dec 09, 2021 | 4.810 | 4.870 | 4.810 | 4.870 | 21,882 | -0.02(-0.51%) |
Dec 08, 2021 | 4.930 | 4.930 | 4.830 | 4.895 | 14,357 | +0.06(+1.35%) |
Dec 07, 2021 | 4.830 | 4.905 | 4.830 | 4.830 | 5,649 | +0.11(+2.33%) |
Dec 06, 2021 | 4.730 | 4.750 | 4.690 | 4.720 | 7,158 | +0.09(+1.94%) |
Dec 03, 2021 | 4.700 | 4.700 | 4.610 | 4.630 | 9,239 | -0.07(-1.49%) |
Dec 02, 2021 | 4.665 | 4.790 | 4.650 | 4.700 | 17,535 | -0.16(-3.29%) |