Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.130 | 6.020 | 5.129 | 5.970 | 30,863 | +0.79(+15.25%) |
Feb 25, 2022 | 5.100 | 5.200 | 4.720 | 5.180 | 54,298 | -0.07(-1.33%) |
Feb 24, 2022 | 5.720 | 5.820 | 5.090 | 5.250 | 24,649 | -0.59(-10.10%) |
Feb 23, 2022 | 6.250 | 6.250 | 5.760 | 5.840 | 10,121 | -0.41(-6.56%) |
Feb 22, 2022 | 6.310 | 6.310 | 6.010 | 6.250 | 9,671 | -0.17(-2.65%) |
Feb 18, 2022 | 6.420 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.440 | 6.570 | 6.310 | 6.560 | 21,698 | +0.11(+1.71%) |
Feb 16, 2022 | 6.190 | 6.480 | 6.080 | 6.450 | 15,572 | +0.25(+4.03%) |
Feb 15, 2022 | 5.940 | 6.200 | 5.820 | 6.200 | 23,213 | +0.26(+4.38%) |
Feb 14, 2022 | 5.580 | 5.950 | 5.455 | 5.940 | 18,058 | +0.36(+6.45%) |
Feb 11, 2022 | 5.600 | 5.700 | 5.340 | 5.580 | 8,870 | -0.02(-0.36%) |
Feb 10, 2022 | 5.630 | 5.740 | 5.490 | 5.600 | 14,942 | -0.03(-0.53%) |
Feb 09, 2022 | 5.430 | 5.740 | 5.382 | 5.630 | 13,189 | +0.15(+2.74%) |
Feb 08, 2022 | 5.740 | 5.740 | 5.210 | 5.480 | 11,640 | -0.08(-1.44%) |
Feb 07, 2022 | 5.080 | 5.730 | 5.080 | 5.560 | 30,152 | +0.62(+12.55%) |
Feb 04, 2022 | 5.520 | 5.520 | 4.920 | 4.940 | 40,487 | -0.45(-8.35%) |
Feb 03, 2022 | 5.540 | 5.364 | 5.390 | 4,636 | -0.12(-2.18%) | |
Feb 02, 2022 | 5.800 | 5.800 | 5.470 | 5.510 | 11,153 | -0.28(-4.75%) |
Feb 01, 2022 | 5.300 | 5.790 | 5.300 | 5.785 | 22,700 | +0.59(+11.46%) |
Jan 31, 2022 | 4.920 | 5.190 | 12,281 | +0.27(+5.49%) | ||
Jan 28, 2022 | 4.920 | 5.080 | 4.750 | 4.920 | 9,242 | -0.03(-0.61%) |
Jan 27, 2022 | 5.100 | 5.320 | 4.850 | 4.950 | 83,595 | +0.04(+0.81%) |
Jan 26, 2022 | 5.250 | 5.450 | 4.910 | 4.910 | 23,940 | -0.24(-4.66%) |
Jan 25, 2022 | 5.270 | 5.630 | 5.040 | 5.150 | 31,794 | -0.23(-4.28%) |
Jan 24, 2022 | 5.360 | 5.430 | 4.883 | 5.380 | 54,861 | -0.20(-3.58%) |
Jan 21, 2022 | 5.750 | 5.850 | 5.362 | 5.580 | 57,721 | -0.14(-2.45%) |
Jan 20, 2022 | 6.180 | 6.490 | 5.720 | 5.720 | 32,769 | -0.54(-8.63%) |
Jan 19, 2022 | 6.130 | 6.720 | 6.130 | 6.260 | 61,801 | +0.18(+2.96%) |
Jan 18, 2022 | 5.650 | 6.160 | 5.540 | 6.080 | 51,073 | +0.56(+10.14%) |
Jan 14, 2022 | 5.520 | 0 | -0.41(-6.91%) | |||
Jan 13, 2022 | 6.280 | 6.600 | 5.890 | 5.930 | 37,158 | -0.17(-2.79%) |
Jan 12, 2022 | 6.500 | 6.580 | 6.070 | 6.100 | 31,568 | -0.38(-5.86%) |
Jan 11, 2022 | 5.910 | 6.480 | 5.698 | 6.480 | 43,528 | +0.64(+10.96%) |
Jan 10, 2022 | 5.810 | 5.900 | 5.690 | 5.840 | 19,155 | -0.13(-2.18%) |
Jan 07, 2022 | 5.600 | 5.980 | 5.420 | 5.970 | 48,143 | +0.30(+5.29%) |
Jan 06, 2022 | 5.620 | 5.861 | 5.370 | 5.670 | 85,242 | +0.07(+1.25%) |
Jan 05, 2022 | 6.000 | 6.132 | 5.440 | 5.600 | 75,762 | -0.39(-6.51%) |
Jan 04, 2022 | 5.440 | 5.990 | 5.410 | 5.990 | 109,979 | +0.69(+13.02%) |
Jan 03, 2022 | 5.490 | 5.650 | 5.110 | 5.300 | 74,569 | -0.05(-0.93%) |
Dec 31, 2021 | 5.240 | 5.580 | 5.150 | 5.350 | 30,414 | +0.01(+0.19%) |
Dec 30, 2021 | 4.790 | 5.343 | 4.660 | 5.340 | 177,353 | +0.74(+16.09%) |
Dec 29, 2021 | 4.650 | 4.800 | 4.410 | 4.600 | 67,820 | -0.10(-2.13%) |
Dec 28, 2021 | 4.680 | 4.950 | 4.630 | 4.700 | 116,856 | -0.08(-1.67%) |
Dec 27, 2021 | 4.310 | 5.180 | 4.260 | 4.780 | 720,745 | +0.66(+16.02%) |
Dec 23, 2021 | 4.290 | 4.290 | 4.070 | 4.120 | 40,091 | -0.12(-2.83%) |
Dec 22, 2021 | 4.180 | 4.350 | 4.060 | 4.240 | 160,634 | +0.10(+2.42%) |
Dec 21, 2021 | 4.100 | 4.410 | 4.050 | 4.140 | 155,637 | +0.10(+2.48%) |
Dec 20, 2021 | 3.810 | 4.170 | 3.750 | 4.040 | 118,497 | +0.11(+2.80%) |
Dec 17, 2021 | 3.860 | 4.180 | 3.690 | 3.930 | 101,308 | +0.00(+0.00%) |
Dec 16, 2021 | 3.680 | 4.082 | 3.680 | 3.930 | 143,230 | +0.23(+6.22%) |
Dec 15, 2021 | 3.940 | 3.940 | 3.400 | 3.700 | 90,864 | -0.13(-3.39%) |
Dec 14, 2021 | 4.240 | 4.240 | 3.710 | 3.830 | 78,645 | -0.42(-9.88%) |
Dec 13, 2021 | 4.590 | 4.690 | 4.000 | 4.250 | 260,721 | -0.26(-5.76%) |
Dec 10, 2021 | 4.140 | 4.575 | 4.069 | 4.510 | 239,518 | +0.43(+10.54%) |
Dec 09, 2021 | 4.500 | 4.660 | 4.060 | 4.080 | 216,969 | -0.45(-9.93%) |
Dec 08, 2021 | 4.530 | 4.770 | 4.280 | 4.530 | 472,189 | +0.13(+2.95%) |
Dec 07, 2021 | 4.380 | 4.690 | 4.250 | 4.400 | 320,681 | +0.14(+3.29%) |
Dec 06, 2021 | 4.410 | 4.440 | 4.190 | 4.260 | 82,264 | -0.12(-2.74%) |
Dec 03, 2021 | 4.910 | 4.940 | 4.340 | 4.380 | 64,822 | -0.56(-11.34%) |
Dec 02, 2021 | 4.710 | 5.000 | 4.520 | 4.940 | 489,122 | +0.17(+3.56%) |