Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.105 | 4.170 | 4.080 | 4.140 | 6,890 | -0.25(-5.69%) |
Feb 25, 2022 | 4.410 | 4.400 | 4.330 | 4.390 | 7,157 | +0.21(+5.02%) |
Feb 24, 2022 | 4.200 | 4.410 | 4.110 | 4.180 | 10,749 | -0.44(-9.43%) |
Feb 23, 2022 | 4.760 | 4.760 | 4.590 | 4.615 | 8,485 | -0.18(-3.85%) |
Feb 22, 2022 | 4.850 | 4.870 | 4.800 | 4.800 | 10,432 | -0.27(-5.23%) |
Feb 18, 2022 | 5.065 | 0 | -0.36(-6.72%) | |||
Feb 17, 2022 | 5.190 | 5.430 | 5.180 | 5.430 | 3,307 | +0.08(+1.59%) |
Feb 16, 2022 | 5.274 | 5.410 | 5.230 | 5.345 | 1,649 | -0.19(-3.49%) |
Feb 15, 2022 | 5.325 | 5.538 | 5.320 | 5.538 | 5,541 | +0.33(+6.31%) |
Feb 14, 2022 | 5.250 | 5.300 | 5.210 | 5.210 | 6,817 | -0.36(-6.46%) |
Feb 11, 2022 | 5.634 | 5.634 | 5.550 | 5.570 | 11,977 | -0.08(-1.42%) |
Feb 10, 2022 | 5.650 | 5.840 | 5.650 | 5.650 | 545 | -0.10(-1.74%) |
Feb 09, 2022 | 5.651 | 5.750 | 5.651 | 5.750 | 1,914 | -0.03(-0.52%) |
Feb 08, 2022 | 5.611 | 5.780 | 5.611 | 5.780 | 1,215 | +0.08(+1.40%) |
Feb 07, 2022 | 5.555 | 5.740 | 5.540 | 5.700 | 2,430 | +0.16(+2.89%) |
Feb 04, 2022 | 5.750 | 5.750 | 5.540 | 5.540 | 1,724 | -0.27(-4.65%) |
Feb 03, 2022 | 5.520 | 5.810 | 5.810 | 12,918 | +0.36(+6.61%) | |
Feb 02, 2022 | 5.431 | 5.680 | 5.431 | 5.450 | 5,223 | +0.07(+1.30%) |
Feb 01, 2022 | 5.380 | 5.560 | 5.380 | 5.380 | 7,302 | +0.05(+0.94%) |
Jan 31, 2022 | 5.510 | 5.510 | 5.330 | 5.330 | 3,643 | -0.01(-0.12%) |
Jan 28, 2022 | 5.285 | 5.337 | 5.260 | 5.337 | 5,829 | -0.01(-0.22%) |
Jan 27, 2022 | 5.399 | 5.399 | 5.320 | 5.348 | 4,934 | -0.06(-1.15%) |
Jan 26, 2022 | 5.420 | 5.455 | 5.280 | 5.410 | 4,837 | +0.07(+1.31%) |
Jan 25, 2022 | 5.250 | 5.370 | 5.250 | 5.340 | 8,986 | +0.04(+0.85%) |
Jan 24, 2022 | 5.235 | 5.300 | 5.235 | 5.295 | 13,773 | -0.25(-4.57%) |
Jan 21, 2022 | 5.510 | 5.570 | 5.510 | 5.548 | 8,424 | -0.13(-2.32%) |
Jan 20, 2022 | 5.755 | 5.755 | 5.680 | 5.680 | 3,811 | -0.07(-1.22%) |
Jan 19, 2022 | 5.720 | 5.756 | 5.684 | 5.750 | 10,751 | -0.07(-1.20%) |
Jan 18, 2022 | 5.790 | 5.850 | 5.790 | 5.820 | 2,974 | -0.00(-0.09%) |
Jan 14, 2022 | 5.825 | 0 | +0.04(+0.78%) | |||
Jan 13, 2022 | 5.790 | 5.805 | 5.770 | 5.780 | 8,574 | -0.17(-2.86%) |
Jan 12, 2022 | 5.860 | 5.990 | 5.800 | 5.950 | 3,626 | +0.00(+0.00%) |
Jan 11, 2022 | 5.700 | 5.960 | 5.640 | 5.950 | 8,533 | +0.18(+3.12%) |
Jan 10, 2022 | 5.765 | 5.840 | 5.671 | 5.770 | 12,185 | -0.15(-2.45%) |
Jan 07, 2022 | 6.000 | 6.009 | 5.750 | 5.915 | 3,852 | -0.21(-3.35%) |
Jan 06, 2022 | 5.850 | 6.130 | 5.830 | 6.120 | 1,748 | -0.01(-0.16%) |
Jan 05, 2022 | 6.130 | 6.130 | 6.130 | 6.130 | 1,052 | -0.12(-1.92%) |
Jan 04, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 1,292 | +0.07(+1.13%) |
Jan 03, 2022 | 6.230 | 6.230 | 6.003 | 6.180 | 2,347 | -0.12(-1.90%) |
Dec 31, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 535 | +0.04(+0.64%) |
Dec 30, 2021 | 6.110 | 6.260 | 6.110 | 6.260 | 2,596 | +0.03(+0.50%) |
Dec 29, 2021 | 6.260 | 6.284 | 5.981 | 6.229 | 4,311 | -0.07(-1.13%) |
Dec 28, 2021 | 5.970 | 6.300 | 5.951 | 6.300 | 5,445 | -0.02(-0.38%) |
Dec 27, 2021 | 6.040 | 6.324 | 6.040 | 6.324 | 1,428 | +0.16(+2.54%) |
Dec 23, 2021 | 6.240 | 6.280 | 6.150 | 6.168 | 4,177 | -0.04(-0.68%) |
Dec 22, 2021 | 6.330 | 6.330 | 6.080 | 6.210 | 2,539 | -0.21(-3.27%) |
Dec 21, 2021 | 6.140 | 6.420 | 6.100 | 6.420 | 815 | +0.46(+7.63%) |
Dec 20, 2021 | 5.870 | 6.079 | 5.870 | 5.965 | 2,995 | -0.21(-3.48%) |
Dec 17, 2021 | 6.020 | 6.250 | 6.000 | 6.180 | 4,696 | -0.12(-1.90%) |
Dec 16, 2021 | 6.350 | 6.350 | 6.220 | 6.300 | 1,400 | +0.12(+1.94%) |
Dec 15, 2021 | 5.900 | 6.220 | 5.900 | 6.180 | 3,003 | +0.25(+4.22%) |
Dec 14, 2021 | 5.990 | 6.110 | 5.930 | 5.930 | 1,762 | -0.08(-1.33%) |
Dec 13, 2021 | 6.105 | 6.105 | 5.780 | 6.010 | 10,065 | -0.07(-1.20%) |
Dec 10, 2021 | 6.015 | 6.083 | 5.957 | 6.083 | 1,658 | -0.06(-0.93%) |
Dec 09, 2021 | 6.106 | 6.183 | 6.100 | 6.140 | 22,016 | +0.03(+0.49%) |
Dec 08, 2021 | 5.940 | 6.150 | 5.940 | 6.110 | 10,377 | +0.19(+3.25%) |
Dec 07, 2021 | 5.960 | 5.960 | 5.808 | 5.918 | 55,300 | +0.26(+4.55%) |
Dec 06, 2021 | 5.550 | 5.730 | 5.550 | 5.660 | 3,095 | +0.06(+1.15%) |
Dec 03, 2021 | 5.645 | 5.760 | 5.564 | 5.596 | 1,619 | -0.12(-2.18%) |
Dec 02, 2021 | 5.510 | 5.760 | 5.510 | 5.720 | 16,006 | -0.05(-0.87%) |