Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.020 | 5.090 | 4.900 | 4.900 | 1,527 | -0.06(-1.21%) |
Feb 24, 2022 | 4.960 | 202 | -0.03(-0.60%) | |||
Feb 23, 2022 | 5.050 | 5.105 | 4.990 | 4.990 | 2,601 | +0.01(+0.20%) |
Feb 22, 2022 | 5.060 | 4.940 | 4.980 | 13,331 | -0.23(-4.51%) | |
Feb 18, 2022 | 5.215 | 0 | -0.04(-0.86%) | |||
Feb 17, 2022 | 5.260 | 5.270 | 5.260 | 5.260 | 2,101 | +0.00(+0.00%) |
Feb 16, 2022 | 5.340 | 5.340 | 5.260 | 5.260 | 417 | -0.07(-1.31%) |
Feb 15, 2022 | 5.330 | 5.330 | 5.330 | 5.330 | 444 | +0.24(+4.72%) |
Feb 14, 2022 | 5.415 | 5.470 | 5.090 | 5.090 | 1,645 | -0.28(-5.21%) |
Feb 11, 2022 | 5.600 | 5.600 | 5.365 | 5.370 | 7,917 | -0.08(-1.56%) |
Feb 10, 2022 | 5.640 | 5.710 | 5.380 | 5.455 | 9,308 | +0.19(+3.51%) |
Feb 09, 2022 | 5.365 | 5.440 | 5.270 | 5.270 | 7,456 | -0.09(-1.68%) |
Feb 08, 2022 | 5.460 | 5.460 | 5.260 | 5.360 | 4,630 | -0.18(-3.25%) |
Feb 07, 2022 | 5.230 | 5.540 | 5.230 | 5.540 | 1,493 | +0.32(+6.13%) |
Feb 04, 2022 | 5.173 | 5.310 | 5.173 | 5.220 | 3,913 | +0.04(+0.87%) |
Feb 03, 2022 | 5.250 | 5.175 | 4,424 | -0.25(-4.61%) | ||
Feb 02, 2022 | 5.450 | 5.450 | 5.425 | 5.425 | 2,484 | -0.03(-0.46%) |
Feb 01, 2022 | 5.330 | 5.600 | 5.330 | 5.450 | 5,601 | +0.10(+1.87%) |
Jan 31, 2022 | 5.099 | 5.335 | 5.099 | 5.350 | 3,908 | +0.17(+3.28%) |
Jan 28, 2022 | 5.330 | 5.330 | 5.150 | 5.180 | 36,793 | -0.24(-4.43%) |
Jan 27, 2022 | 5.700 | 5.700 | 5.290 | 5.420 | 19,407 | -0.39(-6.71%) |
Jan 26, 2022 | 5.790 | 5.810 | 5.725 | 5.810 | 1,542 | +0.04(+0.69%) |
Jan 25, 2022 | 5.615 | 5.770 | 5.600 | 5.770 | 6,340 | -0.20(-3.35%) |
Jan 24, 2022 | 5.762 | 6.040 | 5.650 | 5.970 | 10,373 | +0.44(+7.96%) |
Jan 21, 2022 | 5.710 | 5.720 | 5.510 | 5.530 | 2,045 | -0.30(-5.23%) |
Jan 20, 2022 | 5.790 | 5.910 | 5.760 | 5.835 | 10,907 | +0.08(+1.48%) |
Jan 19, 2022 | 5.625 | 5.790 | 5.625 | 5.750 | 9,972 | +0.25(+4.55%) |
Jan 18, 2022 | 5.255 | 5.650 | 5.110 | 5.500 | 5,072 | +0.23(+4.36%) |
Jan 14, 2022 | 5.270 | 0 | +0.07(+1.35%) | |||
Jan 13, 2022 | 5.000 | 5.320 | 5.000 | 5.200 | 5,966 | +0.05(+0.97%) |
Jan 12, 2022 | 5.450 | 5.450 | 5.140 | 5.150 | 9,445 | -0.32(-5.85%) |
Jan 11, 2022 | 5.630 | 5.630 | 5.369 | 5.470 | 4,976 | -0.09(-1.62%) |
Jan 10, 2022 | 5.635 | 5.635 | 5.465 | 5.560 | 4,722 | +0.01(+0.18%) |
Jan 07, 2022 | 5.415 | 5.620 | 5.415 | 5.550 | 8,172 | +0.45(+8.82%) |
Jan 06, 2022 | 5.125 | 5.290 | 5.010 | 5.100 | 19,623 | +0.14(+2.82%) |
Jan 05, 2022 | 4.940 | 5.105 | 4.940 | 4.960 | 4,331 | -0.01(-0.20%) |
Jan 04, 2022 | 4.950 | 5.150 | 4.950 | 4.970 | 9,039 | -0.02(-0.30%) |
Dec 31, 2021 | 4.985 | 4.985 | 4.985 | 0 | -0.02(-0.50%) | |
Dec 30, 2021 | 4.950 | 5.010 | 4.800 | 5.010 | 33,604 | -0.24(-4.50%) |
Dec 29, 2021 | 5.400 | 5.400 | 5.230 | 5.246 | 13,563 | -0.12(-2.31%) |
Dec 28, 2021 | 5.350 | 5.390 | 5.000 | 5.370 | 53,988 | +0.39(+7.83%) |
Dec 27, 2021 | 5.095 | 5.100 | 4.850 | 4.980 | 40,992 | +0.13(+2.68%) |
Dec 23, 2021 | 4.890 | 4.900 | 4.615 | 4.850 | 18,468 | +0.14(+2.97%) |
Dec 22, 2021 | 4.810 | 4.810 | 4.550 | 4.710 | 12,416 | -0.14(-2.89%) |
Dec 21, 2021 | 4.620 | 4.880 | 4.620 | 4.850 | 7,525 | +0.45(+10.33%) |
Dec 20, 2021 | 4.750 | 4.775 | 4.298 | 4.396 | 29,767 | -0.57(-11.55%) |
Dec 17, 2021 | 5.030 | 5.060 | 4.970 | 4.970 | 8,010 | -0.06(-1.19%) |
Dec 16, 2021 | 5.040 | 5.060 | 5.030 | 5.030 | 8,685 | -0.01(-0.20%) |
Dec 15, 2021 | 4.910 | 5.040 | 4.680 | 5.040 | 55,091 | -0.04(-0.69%) |
Dec 14, 2021 | 5.250 | 5.250 | 5.000 | 5.075 | 11,990 | -0.39(-7.22%) |
Dec 13, 2021 | 5.400 | 5.500 | 5.270 | 5.470 | 29,857 | -0.05(-0.91%) |
Dec 10, 2021 | 5.350 | 5.650 | 5.350 | 5.520 | 41,133 | +0.49(+9.68%) |
Dec 09, 2021 | 5.600 | 5.880 | 4.945 | 5.033 | 51,453 | -0.56(-9.95%) |
Dec 08, 2021 | 5.510 | 5.780 | 5.510 | 5.589 | 85,849 | -0.41(-6.85%) |
Dec 07, 2021 | 5.970 | 6.130 | 5.770 | 6.000 | 64,866 | +0.03(+0.42%) |
Dec 06, 2021 | 6.050 | 6.050 | 5.790 | 5.975 | 71,070 | -0.88(-12.77%) |
Dec 03, 2021 | 7.080 | 7.200 | 6.850 | 6.850 | 73,021 | -0.29(-4.13%) |
Dec 02, 2021 | 7.000 | 7.200 | 6.995 | 7.145 | 48,720 | +0.14(+2.07%) |