Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.007 | 5.082 | 4.941 | 5.016 | 38,995,092 | -0.08(-1.65%) |
Feb 25, 2022 | 5.101 | 5.147 | 5.072 | 5.101 | 41,039,760 | +0.05(+0.93%) |
Feb 24, 2022 | 4.810 | 5.063 | 4.801 | 5.054 | 49,679,900 | +0.01(+0.19%) |
Feb 23, 2022 | 5.213 | 5.232 | 5.035 | 5.044 | 43,215,100 | -0.12(-2.36%) |
Feb 22, 2022 | 5.166 | 5.246 | 5.102 | 5.166 | 36,389,212 | -0.14(-2.65%) |
Feb 18, 2022 | 5.307 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.382 | 5.419 | 5.269 | 5.297 | 23,132,978 | -0.18(-3.25%) |
Feb 16, 2022 | 5.382 | 5.485 | 5.382 | 5.476 | 29,679,982 | +0.23(+4.29%) |
Feb 15, 2022 | 5.166 | 5.269 | 5.166 | 5.251 | 31,902,164 | +0.16(+3.13%) |
Feb 14, 2022 | 5.138 | 5.157 | 5.026 | 5.091 | 29,088,654 | -0.10(-1.99%) |
Feb 11, 2022 | 5.316 | 5.382 | 5.176 | 5.194 | 30,546,636 | -0.10(-1.95%) |
Feb 10, 2022 | 5.307 | 5.410 | 5.279 | 5.297 | 22,545,426 | -0.11(-2.08%) |
Feb 09, 2022 | 5.372 | 5.410 | 5.358 | 5.410 | 14,521,159 | +0.08(+1.41%) |
Feb 08, 2022 | 5.316 | 5.363 | 5.307 | 5.335 | 16,701,672 | -0.04(-0.70%) |
Feb 07, 2022 | 5.297 | 5.410 | 5.297 | 5.372 | 24,685,120 | +0.02(+0.35%) |
Feb 04, 2022 | 5.372 | 5.419 | 5.307 | 5.354 | 26,535,782 | -0.01(-0.17%) |
Feb 03, 2022 | 5.476 | 5.363 | 5.363 | 34,373,112 | -0.23(-4.19%) | |
Feb 02, 2022 | 5.579 | 5.626 | 5.560 | 5.597 | 33,232,862 | +0.03(+0.51%) |
Feb 01, 2022 | 5.551 | 5.579 | 5.494 | 5.569 | 27,057,326 | +0.04(+0.68%) |
Jan 31, 2022 | 5.438 | 5.560 | 5.532 | 26,781,112 | +0.17(+3.15%) | |
Jan 28, 2022 | 5.279 | 5.335 | 5.169 | 5.363 | 35,591,580 | +0.12(+2.33%) |
Jan 27, 2022 | 5.288 | 5.335 | 5.204 | 5.241 | 47,126,392 | +0.01(+0.18%) |
Jan 26, 2022 | 5.344 | 5.354 | 5.166 | 5.232 | 32,932,104 | +0.01(+0.18%) |
Jan 25, 2022 | 5.176 | 5.279 | 5.129 | 5.222 | 39,677,668 | +0.08(+1.46%) |
Jan 24, 2022 | 5.063 | 5.166 | 4.932 | 5.147 | 47,954,676 | -0.02(-0.36%) |
Jan 21, 2022 | 5.260 | 5.335 | 5.166 | 5.166 | 69,691,872 | -0.11(-2.13%) |
Jan 20, 2022 | 5.391 | 5.438 | 5.279 | 5.279 | 27,568,238 | -0.10(-1.92%) |
Jan 19, 2022 | 5.438 | 5.476 | 5.363 | 5.382 | 25,350,760 | -0.01(-0.17%) |
Jan 18, 2022 | 5.513 | 5.513 | 5.377 | 5.391 | 26,916,458 | -0.17(-3.04%) |
Jan 14, 2022 | 5.560 | 0 | +0.04(+0.68%) | |||
Jan 13, 2022 | 5.635 | 5.663 | 5.513 | 5.522 | 31,288,806 | -0.19(-3.28%) |
Jan 12, 2022 | 5.804 | 5.832 | 5.691 | 5.710 | 30,677,976 | -0.14(-2.40%) |
Jan 11, 2022 | 5.757 | 5.869 | 5.723 | 5.851 | 30,126,022 | +0.07(+1.13%) |
Jan 10, 2022 | 5.701 | 5.794 | 5.663 | 5.785 | 22,806,940 | +0.07(+1.15%) |
Jan 07, 2022 | 5.766 | 5.804 | 5.696 | 5.719 | 27,029,066 | -0.02(-0.33%) |
Jan 06, 2022 | 5.710 | 5.776 | 5.644 | 5.738 | 29,438,632 | -0.02(-0.33%) |
Jan 05, 2022 | 5.869 | 5.944 | 5.743 | 5.757 | 29,358,442 | -0.10(-1.76%) |
Jan 04, 2022 | 5.907 | 5.916 | 5.832 | 5.860 | 22,761,164 | -0.04(-0.64%) |
Jan 03, 2022 | 5.926 | 5.935 | 5.841 | 5.898 | 24,521,550 | +0.07(+1.13%) |
Dec 31, 2021 | 5.860 | 5.879 | 5.776 | 5.832 | 11,686,364 | -0.04(-0.64%) |
Dec 30, 2021 | 5.898 | 5.926 | 5.869 | 5.869 | 12,977,739 | -0.03(-0.48%) |
Dec 29, 2021 | 5.888 | 5.916 | 5.869 | 5.898 | 10,485,470 | -0.01(-0.16%) |
Dec 28, 2021 | 5.973 | 5.997 | 5.888 | 5.907 | 13,134,948 | -0.04(-0.63%) |
Dec 27, 2021 | 5.888 | 5.954 | 5.851 | 5.944 | 16,715,103 | +0.14(+2.42%) |
Dec 23, 2021 | 5.813 | 5.860 | 5.794 | 5.804 | 14,532,748 | +0.05(+0.81%) |
Dec 22, 2021 | 5.616 | 5.766 | 5.607 | 5.757 | 22,153,820 | +0.16(+2.85%) |
Dec 21, 2021 | 5.541 | 5.607 | 5.522 | 5.597 | 16,205,034 | +0.06(+1.02%) |
Dec 20, 2021 | 5.607 | 5.613 | 5.476 | 5.541 | 20,003,278 | -0.09(-1.66%) |
Dec 17, 2021 | 5.616 | 5.691 | 5.588 | 5.635 | 27,344,470 | -0.05(-0.83%) |
Dec 16, 2021 | 5.719 | 5.757 | 5.654 | 5.682 | 34,137,188 | -0.07(-1.14%) |
Dec 15, 2021 | 5.588 | 5.766 | 5.551 | 5.747 | 28,375,524 | +0.16(+2.85%) |
Dec 14, 2021 | 5.579 | 5.616 | 5.522 | 5.588 | 20,901,558 | -0.02(-0.33%) |
Dec 13, 2021 | 5.616 | 5.663 | 5.588 | 5.607 | 22,471,502 | -0.04(-0.66%) |
Dec 10, 2021 | 5.644 | 5.672 | 5.588 | 5.644 | 19,295,080 | +0.03(+0.50%) |
Dec 09, 2021 | 5.560 | 5.682 | 5.541 | 5.616 | 33,679,528 | +0.12(+2.22%) |
Dec 08, 2021 | 5.522 | 5.560 | 5.461 | 5.494 | 19,605,450 | -0.04(-0.68%) |
Dec 07, 2021 | 5.354 | 5.607 | 5.335 | 5.532 | 36,899,836 | +0.20(+3.69%) |
Dec 06, 2021 | 5.297 | 5.363 | 5.177 | 5.335 | 24,501,852 | +0.03(+0.53%) |
Dec 03, 2021 | 5.382 | 5.401 | 5.241 | 5.307 | 28,987,532 | -0.08(-1.39%) |
Dec 02, 2021 | 5.241 | 5.425 | 5.232 | 5.382 | 40,126,340 | +0.17(+3.24%) |