Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.800 | 4.928 | 4.470 | 4.792 | 49,306 | +0.06(+1.18%) |
Feb 25, 2022 | 4.531 | 4.798 | 4.533 | 4.736 | 19,931 | +0.06(+1.37%) |
Feb 24, 2022 | 3.920 | 4.766 | 3.920 | 4.672 | 60,254 | +0.10(+2.10%) |
Feb 23, 2022 | 4.800 | 5.120 | 4.560 | 4.576 | 49,034 | -0.20(-4.19%) |
Feb 22, 2022 | 4.656 | 4.800 | 4.515 | 4.776 | 102,719 | -0.03(-0.53%) |
Feb 18, 2022 | 4.802 | 0 | -0.51(-9.58%) | |||
Feb 17, 2022 | 5.280 | 5.560 | 5.136 | 5.310 | 43,187 | -0.25(-4.49%) |
Feb 16, 2022 | 5.136 | 5.680 | 5.122 | 5.560 | 118,942 | +0.42(+8.26%) |
Feb 15, 2022 | 5.024 | 5.200 | 4.976 | 5.136 | 21,971 | +0.16(+3.15%) |
Feb 14, 2022 | 5.237 | 5.280 | 4.898 | 4.979 | 56,727 | -0.42(-7.79%) |
Feb 11, 2022 | 5.440 | 5.592 | 5.160 | 5.400 | 41,204 | -0.19(-3.43%) |
Feb 10, 2022 | 5.440 | 5.728 | 5.381 | 5.592 | 41,463 | -0.01(-0.14%) |
Feb 09, 2022 | 5.557 | 5.728 | 5.440 | 5.600 | 57,419 | +0.05(+0.86%) |
Feb 08, 2022 | 5.600 | 5.742 | 5.520 | 5.552 | 22,630 | -0.14(-2.47%) |
Feb 07, 2022 | 5.808 | 5.808 | 5.616 | 5.693 | 24,096 | -0.03(-0.48%) |
Feb 04, 2022 | 5.600 | 5.728 | 5.522 | 5.720 | 24,621 | +0.13(+2.41%) |
Feb 03, 2022 | 5.520 | 5.586 | 29,565 | -0.13(-2.21%) | ||
Feb 02, 2022 | 5.760 | 5.830 | 5.442 | 5.712 | 66,567 | +0.06(+1.13%) |
Feb 01, 2022 | 5.589 | 5.757 | 5.461 | 5.648 | 43,331 | +0.24(+4.35%) |
Jan 31, 2022 | 5.120 | 5.413 | 70,898 | +0.24(+4.54%) | ||
Jan 28, 2022 | 5.122 | 5.440 | 4.966 | 5.178 | 83,161 | -0.02(-0.43%) |
Jan 27, 2022 | 5.600 | 5.760 | 5.008 | 5.200 | 96,816 | -0.37(-6.58%) |
Jan 26, 2022 | 5.280 | 6.224 | 5.280 | 5.566 | 290,412 | +0.48(+9.40%) |
Jan 25, 2022 | 4.640 | 5.230 | 4.637 | 5.088 | 141,457 | +0.37(+7.87%) |
Jan 24, 2022 | 4.602 | 4.766 | 4.160 | 4.717 | 132,442 | +0.04(+0.96%) |
Jan 21, 2022 | 5.440 | 5.472 | 4.000 | 4.672 | 239,783 | -0.72(-13.33%) |
Jan 20, 2022 | 5.744 | 5.914 | 5.333 | 5.390 | 167,935 | -0.37(-6.42%) |
Jan 19, 2022 | 6.240 | 6.560 | 5.760 | 5.760 | 172,208 | -0.49(-7.79%) |
Jan 18, 2022 | 6.382 | 6.640 | 6.174 | 6.246 | 189,881 | -0.54(-7.92%) |
Jan 14, 2022 | 6.784 | 0 | +0.86(+14.59%) | |||
Jan 13, 2022 | 6.240 | 6.656 | 5.920 | 5.920 | 203,981 | -0.55(-8.51%) |
Jan 12, 2022 | 6.128 | 6.560 | 6.059 | 6.470 | 99,454 | +0.15(+2.38%) |
Jan 11, 2022 | 6.080 | 6.320 | 6.005 | 6.320 | 55,431 | +0.18(+2.86%) |
Jan 10, 2022 | 6.154 | 6.328 | 5.842 | 6.144 | 80,179 | -0.18(-2.91%) |
Jan 07, 2022 | 6.240 | 6.398 | 6.098 | 6.328 | 50,467 | +0.09(+1.41%) |
Jan 06, 2022 | 6.160 | 6.640 | 6.080 | 6.240 | 63,866 | -0.16(-2.52%) |
Jan 05, 2022 | 6.240 | 6.702 | 6.162 | 6.402 | 135,478 | +0.00(+0.02%) |
Jan 04, 2022 | 6.400 | 6.422 | 6.112 | 6.400 | 71,451 | +0.05(+0.76%) |
Jan 03, 2022 | 6.080 | 6.542 | 5.958 | 6.352 | 128,764 | +0.39(+6.61%) |
Dec 31, 2021 | 6.560 | 6.571 | 5.920 | 5.958 | 187,363 | -0.63(-9.59%) |
Dec 30, 2021 | 6.560 | 6.874 | 6.277 | 6.590 | 234,179 | -0.21(-3.08%) |
Dec 29, 2021 | 6.080 | 6.800 | 5.640 | 6.800 | 479,632 | +0.71(+11.67%) |
Dec 28, 2021 | 6.512 | 6.512 | 5.952 | 6.090 | 152,618 | -0.37(-5.79%) |
Dec 27, 2021 | 6.560 | 6.720 | 6.291 | 6.464 | 126,526 | -0.17(-2.63%) |
Dec 23, 2021 | 6.528 | 6.846 | 6.480 | 6.638 | 83,729 | +0.14(+2.19%) |
Dec 22, 2021 | 6.400 | 7.120 | 6.256 | 6.496 | 206,621 | +0.07(+1.10%) |
Dec 21, 2021 | 6.400 | 6.693 | 6.323 | 6.426 | 55,438 | -0.01(-0.20%) |
Dec 20, 2021 | 6.160 | 6.560 | 5.922 | 6.438 | 76,603 | -0.28(-4.19%) |
Dec 17, 2021 | 6.410 | 6.880 | 6.280 | 6.720 | 68,508 | +0.11(+1.69%) |
Dec 16, 2021 | 6.926 | 7.038 | 6.480 | 6.608 | 43,377 | -0.43(-6.14%) |
Dec 15, 2021 | 6.720 | 7.120 | 6.426 | 7.040 | 106,076 | +0.16(+2.33%) |
Dec 14, 2021 | 6.880 | 7.038 | 6.690 | 6.880 | 58,626 | -0.34(-4.66%) |
Dec 13, 2021 | 6.811 | 7.600 | 6.702 | 7.216 | 55,411 | +0.34(+4.88%) |
Dec 10, 2021 | 7.040 | 7.192 | 6.736 | 6.880 | 27,439 | -0.16(-2.27%) |
Dec 09, 2021 | 7.149 | 7.358 | 6.880 | 7.040 | 33,631 | -0.24(-3.32%) |
Dec 08, 2021 | 6.779 | 7.488 | 6.728 | 7.282 | 55,821 | +0.28(+4.00%) |
Dec 07, 2021 | 6.400 | 7.024 | 6.368 | 7.002 | 67,008 | +0.60(+9.40%) |
Dec 06, 2021 | 6.256 | 6.496 | 5.920 | 6.400 | 163,008 | -0.22(-3.31%) |
Dec 03, 2021 | 7.680 | 7.750 | 6.400 | 6.619 | 275,468 | -1.24(-15.83%) |
Dec 02, 2021 | 8.002 | 8.192 | 7.682 | 7.864 | 109,365 | -0.45(-5.43%) |