Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.000 | 4.050 | 3.840 | 3.840 | 148,050 | -0.16(-4.00%) |
Feb 25, 2022 | 3.850 | 4.050 | 3.810 | 4.000 | 96,440 | +0.17(+4.44%) |
Feb 24, 2022 | 3.750 | 3.850 | 3.710 | 3.830 | 90,120 | +0.03(+0.79%) |
Feb 23, 2022 | 3.900 | 3.950 | 3.800 | 3.800 | 106,663 | -0.06(-1.55%) |
Feb 22, 2022 | 4.010 | 4.040 | 3.840 | 3.860 | 121,962 | -0.17(-4.22%) |
Feb 18, 2022 | 4.030 | 0 | -0.08(-1.95%) | |||
Feb 17, 2022 | 4.100 | 4.260 | 4.020 | 4.110 | 175,586 | +0.01(+0.24%) |
Feb 16, 2022 | 4.150 | 4.220 | 4.080 | 4.100 | 282,944 | -0.05(-1.20%) |
Feb 15, 2022 | 4.270 | 4.300 | 4.100 | 4.150 | 322,388 | -0.06(-1.43%) |
Feb 14, 2022 | 4.400 | 4.540 | 4.200 | 4.210 | 133,035 | -0.21(-4.75%) |
Feb 11, 2022 | 4.500 | 4.590 | 4.380 | 4.420 | 83,102 | -0.09(-2.00%) |
Feb 10, 2022 | 4.540 | 4.700 | 4.500 | 4.510 | 95,055 | -0.12(-2.59%) |
Feb 09, 2022 | 4.670 | 4.670 | 4.570 | 4.630 | 73,704 | -0.03(-0.64%) |
Feb 08, 2022 | 4.600 | 4.680 | 4.520 | 4.660 | 50,173 | +0.09(+1.97%) |
Feb 07, 2022 | 4.550 | 4.673 | 4.510 | 4.570 | 53,864 | +0.03(+0.66%) |
Feb 04, 2022 | 4.550 | 4.610 | 4.430 | 4.540 | 61,968 | +0.02(+0.44%) |
Feb 03, 2022 | 4.670 | 4.520 | 88,815 | -0.15(-3.21%) | ||
Feb 02, 2022 | 4.710 | 4.800 | 4.660 | 4.670 | 107,646 | -0.04(-0.85%) |
Feb 01, 2022 | 4.670 | 4.720 | 4.550 | 4.710 | 60,997 | +0.08(+1.73%) |
Jan 31, 2022 | 4.400 | 4.630 | 121,828 | +0.17(+3.81%) | ||
Jan 28, 2022 | 4.360 | 4.460 | 4.280 | 4.460 | 84,832 | +0.07(+1.59%) |
Jan 27, 2022 | 4.620 | 4.675 | 4.390 | 4.390 | 73,715 | -0.23(-4.98%) |
Jan 26, 2022 | 4.780 | 4.880 | 4.570 | 4.620 | 72,420 | -0.07(-1.49%) |
Jan 25, 2022 | 4.640 | 4.780 | 4.570 | 4.690 | 78,962 | -0.01(-0.21%) |
Jan 24, 2022 | 4.600 | 4.760 | 4.410 | 4.700 | 106,052 | +0.06(+1.29%) |
Jan 21, 2022 | 4.610 | 4.720 | 4.550 | 4.640 | 111,165 | -0.03(-0.64%) |
Jan 20, 2022 | 4.760 | 4.920 | 4.657 | 4.670 | 102,370 | -0.11(-2.30%) |
Jan 19, 2022 | 5.120 | 5.130 | 4.770 | 4.780 | 90,494 | -0.30(-5.91%) |
Jan 18, 2022 | 5.260 | 5.295 | 5.070 | 5.080 | 112,891 | -0.13(-2.50%) |
Jan 14, 2022 | 5.210 | 0 | -0.05(-0.95%) | |||
Jan 13, 2022 | 5.260 | 5.400 | 5.210 | 5.260 | 73,107 | +0.00(+0.00%) |
Jan 12, 2022 | 5.440 | 5.440 | 5.220 | 5.260 | 128,910 | -0.18(-3.31%) |
Jan 11, 2022 | 5.550 | 5.660 | 5.400 | 5.440 | 53,354 | -0.11(-1.98%) |
Jan 10, 2022 | 5.490 | 5.550 | 5.330 | 5.550 | 44,146 | +0.06(+1.09%) |
Jan 07, 2022 | 5.410 | 5.510 | 5.345 | 5.490 | 134,159 | +0.06(+1.10%) |
Jan 06, 2022 | 5.510 | 5.530 | 5.300 | 5.430 | 80,610 | -0.08(-1.45%) |
Jan 05, 2022 | 5.530 | 5.600 | 5.490 | 5.510 | 92,651 | +0.00(+0.00%) |
Jan 04, 2022 | 5.460 | 5.550 | 5.305 | 5.510 | 62,740 | +0.07(+1.29%) |
Jan 03, 2022 | 5.240 | 5.440 | 5.220 | 5.440 | 93,859 | +0.22(+4.21%) |
Dec 31, 2021 | 5.530 | 5.550 | 5.210 | 5.220 | 96,721 | -0.30(-5.43%) |
Dec 30, 2021 | 5.430 | 5.580 | 5.430 | 5.520 | 98,505 | +0.08(+1.47%) |
Dec 29, 2021 | 5.600 | 5.600 | 5.420 | 5.440 | 94,204 | -0.16(-2.86%) |
Dec 28, 2021 | 5.690 | 5.690 | 5.600 | 5.600 | 57,013 | -0.06(-1.06%) |
Dec 27, 2021 | 5.856 | 5.856 | 5.580 | 5.660 | 53,917 | +0.07(+1.25%) |
Dec 23, 2021 | 5.560 | 5.620 | 5.450 | 5.590 | 81,524 | +0.02(+0.36%) |
Dec 22, 2021 | 5.630 | 5.640 | 5.520 | 5.570 | 65,757 | -0.03(-0.54%) |
Dec 21, 2021 | 5.470 | 5.620 | 5.450 | 5.600 | 108,624 | +0.18(+3.32%) |
Dec 20, 2021 | 5.480 | 5.480 | 5.265 | 5.420 | 115,145 | -0.11(-1.99%) |
Dec 17, 2021 | 5.520 | 5.670 | 5.460 | 5.530 | 176,993 | +0.02(+0.36%) |
Dec 16, 2021 | 5.470 | 5.520 | 5.420 | 5.510 | 160,660 | +0.07(+1.29%) |
Dec 15, 2021 | 5.460 | 5.470 | 5.230 | 5.440 | 157,207 | +0.00(+0.00%) |
Dec 14, 2021 | 5.390 | 5.530 | 5.360 | 5.440 | 113,197 | -0.02(-0.37%) |
Dec 13, 2021 | 5.450 | 5.520 | 5.390 | 5.460 | 156,371 | +0.01(+0.18%) |
Dec 10, 2021 | 5.630 | 5.710 | 5.445 | 5.450 | 53,205 | -0.15(-2.68%) |
Dec 09, 2021 | 5.550 | 5.630 | 5.540 | 5.600 | 87,913 | +0.00(+0.00%) |
Dec 08, 2021 | 5.580 | 5.640 | 5.500 | 5.600 | 79,037 | +0.01(+0.18%) |
Dec 07, 2021 | 5.560 | 5.740 | 5.540 | 5.590 | 83,310 | +0.06(+1.08%) |
Dec 06, 2021 | 5.260 | 5.530 | 5.224 | 5.530 | 70,182 | +0.30(+5.74%) |
Dec 03, 2021 | 5.220 | 5.270 | 5.200 | 5.230 | 117,942 | +0.01(+0.19%) |
Dec 02, 2021 | 4.990 | 5.240 | 4.990 | 5.220 | 89,553 | +0.24(+4.82%) |