Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.428 | 5.512 | 5.288 | 5.299 | 673,585 | -0.02(-0.43%) |
Feb 25, 2022 | 5.246 | 5.329 | 5.154 | 5.322 | 497,503 | +0.05(+0.95%) |
Feb 24, 2022 | 5.302 | 5.317 | 5.076 | 5.272 | 850,706 | +0.05(+1.01%) |
Feb 23, 2022 | 5.099 | 5.257 | 5.099 | 5.219 | 620,913 | +0.15(+2.96%) |
Feb 22, 2022 | 5.024 | 5.137 | 4.941 | 5.069 | 530,574 | +0.07(+1.35%) |
Feb 18, 2022 | 5.001 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.144 | 5.174 | 4.919 | 4.979 | 804,869 | -0.20(-3.91%) |
Feb 16, 2022 | 5.167 | 5.377 | 5.139 | 5.182 | 687,543 | +0.09(+1.77%) |
Feb 15, 2022 | 5.001 | 5.129 | 4.959 | 5.091 | 488,274 | +0.09(+1.80%) |
Feb 14, 2022 | 5.069 | 5.069 | 4.919 | 5.001 | 512,455 | -0.03(-0.60%) |
Feb 11, 2022 | 4.761 | 5.054 | 4.754 | 5.031 | 625,446 | +0.26(+5.51%) |
Feb 10, 2022 | 4.731 | 4.836 | 4.701 | 4.769 | 387,661 | +0.08(+1.60%) |
Feb 09, 2022 | 4.731 | 4.799 | 4.626 | 4.693 | 428,428 | -0.04(-0.79%) |
Feb 08, 2022 | 4.731 | 4.821 | 4.663 | 4.731 | 547,606 | -0.03(-0.63%) |
Feb 07, 2022 | 5.046 | 5.062 | 4.739 | 4.761 | 895,243 | -0.32(-6.21%) |
Feb 04, 2022 | 5.137 | 5.242 | 4.986 | 5.076 | 582,708 | -0.12(-2.31%) |
Feb 03, 2022 | 5.272 | 5.069 | 5.197 | 698,169 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.197 | 5.437 | 5.034 | 5.384 | 844,240 | +0.32(+6.38%) |
Feb 01, 2022 | 5.069 | 5.152 | 4.926 | 5.061 | 875,497 | -0.07(-1.32%) |
Jan 31, 2022 | 5.031 | 5.219 | 5.129 | 461,453 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.167 | 5.174 | 4.851 | 5.031 | 663,981 | +0.00(+0.05%) |
Jan 27, 2022 | 4.896 | 5.073 | 4.814 | 5.029 | 1,220,849 | +0.20(+4.13%) |
Jan 26, 2022 | 5.029 | 5.051 | 4.763 | 4.829 | 903,298 | -0.05(-1.06%) |
Jan 25, 2022 | 4.622 | 4.918 | 4.561 | 4.881 | 680,670 | +0.21(+4.43%) |
Jan 24, 2022 | 4.755 | 4.829 | 4.378 | 4.674 | 1,510,758 | -0.20(-4.10%) |
Jan 21, 2022 | 5.177 | 5.177 | 4.735 | 4.874 | 1,019,973 | -0.10(-2.08%) |
Jan 20, 2022 | 5.177 | 5.236 | 4.933 | 4.977 | 726,150 | -0.20(-3.86%) |
Jan 19, 2022 | 5.399 | 5.436 | 5.162 | 5.177 | 688,927 | -0.18(-3.31%) |
Jan 18, 2022 | 5.362 | 5.480 | 5.317 | 5.354 | 579,999 | -0.02(-0.41%) |
Jan 14, 2022 | 5.376 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.539 | 5.539 | 5.177 | 5.391 | 1,167,387 | -0.11(-2.02%) |
Jan 12, 2022 | 5.280 | 5.524 | 5.280 | 5.502 | 900,141 | +0.28(+5.38%) |
Jan 11, 2022 | 4.999 | 5.265 | 4.955 | 5.221 | 1,259,008 | +0.22(+4.44%) |
Jan 10, 2022 | 5.162 | 5.177 | 4.844 | 4.999 | 1,819,318 | -0.07(-1.46%) |
Jan 07, 2022 | 5.029 | 5.177 | 4.911 | 5.073 | 901,221 | +0.16(+3.16%) |
Jan 06, 2022 | 4.659 | 4.955 | 4.593 | 4.918 | 583,029 | +0.29(+6.23%) |
Jan 05, 2022 | 4.681 | 4.763 | 4.585 | 4.629 | 470,165 | -0.01(-0.32%) |
Jan 04, 2022 | 4.652 | 4.718 | 4.622 | 4.644 | 343,281 | +0.04(+0.96%) |
Jan 03, 2022 | 4.511 | 4.659 | 4.511 | 4.600 | 559,251 | +0.10(+2.13%) |
Dec 31, 2021 | 4.437 | 4.511 | 4.367 | 4.504 | 435,423 | +0.06(+1.33%) |
Dec 30, 2021 | 4.474 | 4.556 | 4.348 | 4.445 | 904,005 | +0.01(+0.21%) |
Dec 29, 2021 | 4.414 | 4.501 | 4.363 | 4.435 | 754,776 | +0.08(+1.83%) |
Dec 28, 2021 | 4.472 | 4.522 | 4.334 | 4.356 | 671,728 | -0.09(-1.96%) |
Dec 27, 2021 | 4.261 | 4.450 | 4.254 | 4.443 | 578,174 | +0.20(+4.79%) |
Dec 23, 2021 | 4.261 | 4.341 | 4.214 | 4.239 | 1,275,335 | -0.06(-1.35%) |
Dec 22, 2021 | 4.297 | 4.305 | 4.181 | 4.297 | 552,309 | +0.07(+1.54%) |
Dec 21, 2021 | 4.283 | 4.392 | 4.203 | 4.232 | 1,000,746 | -0.05(-1.19%) |
Dec 20, 2021 | 4.196 | 4.385 | 4.116 | 4.283 | 759,813 | +0.09(+2.25%) |
Dec 17, 2021 | 4.160 | 4.283 | 4.138 | 4.189 | 547,303 | -0.07(-1.54%) |
Dec 16, 2021 | 4.239 | 4.341 | 4.225 | 4.254 | 414,422 | +0.07(+1.56%) |
Dec 15, 2021 | 4.290 | 4.341 | 4.131 | 4.189 | 1,056,143 | -0.11(-2.53%) |
Dec 14, 2021 | 4.464 | 4.464 | 4.283 | 4.297 | 317,801 | -0.12(-2.63%) |
Dec 13, 2021 | 4.544 | 4.544 | 4.378 | 4.414 | 419,026 | -0.11(-2.41%) |
Dec 10, 2021 | 4.523 | 4.588 | 4.421 | 4.523 | 495,247 | +0.05(+1.14%) |
Dec 09, 2021 | 4.711 | 4.719 | 4.443 | 4.472 | 642,082 | -0.20(-4.20%) |
Dec 08, 2021 | 4.486 | 4.755 | 4.486 | 4.668 | 406,304 | +0.20(+4.38%) |
Dec 07, 2021 | 4.363 | 4.566 | 4.363 | 4.472 | 468,630 | +0.18(+4.23%) |
Dec 06, 2021 | 4.101 | 4.297 | 4.072 | 4.290 | 781,557 | +0.16(+3.87%) |
Dec 03, 2021 | 4.181 | 4.274 | 4.080 | 4.131 | 408,986 | -0.04(-0.87%) |
Dec 02, 2021 | 4.225 | 4.312 | 4.145 | 4.167 | 524,593 | -0.08(-1.88%) |