Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.430 | 4.620 | 4.360 | 4.460 | 20,642 | +0.04(+0.90%) |
Feb 25, 2022 | 4.735 | 4.735 | 4.400 | 4.420 | 16,846 | -0.02(-0.45%) |
Feb 24, 2022 | 4.080 | 4.480 | 4.000 | 4.440 | 53,741 | +0.12(+2.78%) |
Feb 23, 2022 | 4.560 | 4.600 | 3.690 | 4.320 | 171,089 | -0.25(-5.47%) |
Feb 22, 2022 | 4.570 | 4.660 | 4.470 | 4.570 | 40,987 | -0.07(-1.51%) |
Feb 18, 2022 | 4.640 | 0 | -0.15(-3.03%) | |||
Feb 17, 2022 | 5.000 | 5.090 | 4.680 | 4.785 | 48,100 | -0.23(-4.68%) |
Feb 16, 2022 | 5.010 | 5.110 | 4.990 | 5.020 | 6,383 | -0.02(-0.40%) |
Feb 15, 2022 | 4.940 | 5.150 | 4.940 | 5.040 | 8,885 | +0.18(+3.70%) |
Feb 14, 2022 | 4.880 | 4.990 | 4.860 | 4.860 | 14,216 | -0.03(-0.61%) |
Feb 11, 2022 | 5.117 | 5.131 | 4.890 | 4.890 | 11,464 | -0.21(-4.12%) |
Feb 10, 2022 | 5.080 | 5.200 | 5.080 | 5.100 | 27,516 | -0.04(-0.78%) |
Feb 09, 2022 | 5.200 | 5.250 | 5.090 | 5.140 | 24,787 | +0.02(+0.39%) |
Feb 08, 2022 | 5.140 | 5.280 | 5.100 | 5.120 | 19,410 | -0.18(-3.40%) |
Feb 07, 2022 | 5.300 | 5.350 | 5.110 | 5.300 | 9,114 | +0.18(+3.52%) |
Feb 04, 2022 | 5.390 | 5.400 | 5.120 | 5.120 | 50,560 | -0.28(-5.19%) |
Feb 03, 2022 | 5.130 | 5.454 | 5.400 | 32,372 | -0.02(-0.37%) | |
Feb 02, 2022 | 5.310 | 5.485 | 5.233 | 5.420 | 27,687 | -0.04(-0.64%) |
Feb 01, 2022 | 5.438 | 5.500 | 5.236 | 5.455 | 13,536 | +0.17(+3.31%) |
Jan 31, 2022 | 5.130 | 5.420 | 5.110 | 5.280 | 42,626 | +0.18(+3.53%) |
Jan 28, 2022 | 5.050 | 5.140 | 5.050 | 5.100 | 23,135 | +0.06(+1.19%) |
Jan 27, 2022 | 5.370 | 5.370 | 5.000 | 5.040 | 12,057 | -0.24(-4.45%) |
Jan 26, 2022 | 5.370 | 5.390 | 5.150 | 5.275 | 16,702 | +0.03(+0.48%) |
Jan 25, 2022 | 5.100 | 5.460 | 5.100 | 5.250 | 25,886 | +0.02(+0.38%) |
Jan 24, 2022 | 4.980 | 5.380 | 4.703 | 5.230 | 52,362 | +0.17(+3.36%) |
Jan 21, 2022 | 5.090 | 5.120 | 4.710 | 5.060 | 66,414 | -0.01(-0.20%) |
Jan 20, 2022 | 5.300 | 5.500 | 5.000 | 5.070 | 43,274 | -0.33(-6.11%) |
Jan 19, 2022 | 5.675 | 5.675 | 5.300 | 5.400 | 23,026 | -0.07(-1.28%) |
Jan 18, 2022 | 5.600 | 5.640 | 5.410 | 5.470 | 60,959 | -0.11(-1.97%) |
Jan 14, 2022 | 5.580 | 0 | -0.34(-5.74%) | |||
Jan 13, 2022 | 6.190 | 6.377 | 5.770 | 5.920 | 17,526 | -0.23(-3.74%) |
Jan 12, 2022 | 6.090 | 6.450 | 6.060 | 6.150 | 66,437 | +0.54(+9.63%) |
Jan 11, 2022 | 5.500 | 5.890 | 5.490 | 5.610 | 17,466 | +0.11(+2.00%) |
Jan 10, 2022 | 5.690 | 5.890 | 5.410 | 5.500 | 51,358 | -0.27(-4.68%) |
Jan 07, 2022 | 5.800 | 5.850 | 5.690 | 5.770 | 15,803 | -0.15(-2.53%) |
Jan 06, 2022 | 5.780 | 6.000 | 5.600 | 5.920 | 24,375 | +0.11(+1.89%) |
Jan 05, 2022 | 6.110 | 6.110 | 5.800 | 5.810 | 40,002 | -0.30(-4.91%) |
Jan 04, 2022 | 6.380 | 6.428 | 6.110 | 6.110 | 21,124 | -0.31(-4.83%) |
Jan 03, 2022 | 6.175 | 6.480 | 6.175 | 6.420 | 7,071 | +0.31(+5.07%) |
Dec 31, 2021 | 6.160 | 6.230 | 6.100 | 6.110 | 8,687 | -0.10(-1.61%) |
Dec 30, 2021 | 6.080 | 6.250 | 6.000 | 6.210 | 17,931 | +0.19(+3.16%) |
Dec 29, 2021 | 6.120 | 6.190 | 5.990 | 6.020 | 23,687 | -0.15(-2.43%) |
Dec 28, 2021 | 6.170 | 6.250 | 6.000 | 6.170 | 28,142 | +0.06(+0.98%) |
Dec 27, 2021 | 6.170 | 6.300 | 5.970 | 6.110 | 29,631 | -0.11(-1.77%) |
Dec 23, 2021 | 5.930 | 6.335 | 5.930 | 6.220 | 9,653 | +0.36(+6.14%) |
Dec 22, 2021 | 5.520 | 5.920 | 5.520 | 5.860 | 51,186 | +0.24(+4.27%) |
Dec 21, 2021 | 5.570 | 5.700 | 5.400 | 5.620 | 83,527 | -0.04(-0.71%) |
Dec 20, 2021 | 5.780 | 5.800 | 5.520 | 5.660 | 65,388 | -0.14(-2.41%) |
Dec 17, 2021 | 6.000 | 6.120 | 5.720 | 5.800 | 34,436 | -0.28(-4.61%) |
Dec 16, 2021 | 5.910 | 6.180 | 5.900 | 6.080 | 13,378 | +0.16(+2.70%) |
Dec 15, 2021 | 6.050 | 6.040 | 5.750 | 5.920 | 54,542 | -0.19(-3.11%) |
Dec 14, 2021 | 6.170 | 6.230 | 6.050 | 6.110 | 6,855 | -0.08(-1.29%) |
Dec 13, 2021 | 6.250 | 6.380 | 6.011 | 6.190 | 24,343 | -0.11(-1.75%) |
Dec 10, 2021 | 6.550 | 6.680 | 6.230 | 6.300 | 34,627 | -0.12(-1.87%) |
Dec 09, 2021 | 6.270 | 6.550 | 6.250 | 6.420 | 24,757 | +0.12(+1.90%) |
Dec 08, 2021 | 6.230 | 6.380 | 6.100 | 6.300 | 48,308 | -0.06(-0.94%) |
Dec 07, 2021 | 6.070 | 6.450 | 5.995 | 6.360 | 22,075 | +0.33(+5.47%) |
Dec 06, 2021 | 6.030 | 6.239 | 5.900 | 6.030 | 44,196 | +0.08(+1.34%) |
Dec 03, 2021 | 6.230 | 6.408 | 5.940 | 5.950 | 41,914 | -0.16(-2.62%) |
Dec 02, 2021 | 6.080 | 6.250 | 5.880 | 6.110 | 54,598 | +0.15(+2.52%) |