Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.479 | 5.804 | 5.479 | 5.720 | 25,874 | +0.14(+2.50%) |
Feb 25, 2022 | 5.479 | 5.627 | 5.516 | 5.581 | 11,506 | +0.07(+1.35%) |
Feb 24, 2022 | 5.702 | 5.702 | 5.479 | 5.507 | 21,276 | -0.18(-3.10%) |
Feb 23, 2022 | 5.674 | 5.785 | 5.674 | 5.683 | 13,822 | +0.07(+1.32%) |
Feb 22, 2022 | 5.479 | 5.665 | 5.479 | 5.609 | 50,418 | +0.01(+0.17%) |
Feb 18, 2022 | 5.600 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.756 | 5.756 | 5.531 | 5.595 | 21,526 | -0.10(-1.77%) |
Feb 16, 2022 | 5.677 | 5.769 | 5.632 | 5.696 | 12,107 | -0.01(-0.16%) |
Feb 15, 2022 | 5.531 | 5.751 | 5.531 | 5.705 | 26,786 | +0.15(+2.64%) |
Feb 14, 2022 | 5.604 | 5.641 | 5.517 | 5.558 | 25,859 | -0.11(-1.94%) |
Feb 11, 2022 | 5.714 | 5.788 | 5.503 | 5.668 | 36,811 | +0.03(+0.49%) |
Feb 10, 2022 | 5.503 | 5.769 | 5.471 | 5.641 | 42,820 | +0.14(+2.50%) |
Feb 09, 2022 | 5.228 | 5.549 | 5.164 | 5.503 | 130,001 | +0.65(+13.42%) |
Feb 08, 2022 | 4.751 | 4.953 | 4.641 | 4.852 | 33,509 | +0.16(+3.32%) |
Feb 07, 2022 | 4.577 | 4.705 | 4.577 | 4.696 | 30,047 | +0.10(+2.20%) |
Feb 04, 2022 | 4.614 | 4.632 | 4.586 | 4.595 | 11,466 | -0.06(-1.18%) |
Feb 03, 2022 | 4.595 | 4.678 | 4.586 | 4.650 | 27,420 | -0.02(-0.39%) |
Feb 02, 2022 | 4.586 | 4.678 | 4.577 | 4.669 | 32,919 | +0.03(+0.59%) |
Feb 01, 2022 | 4.540 | 4.718 | 4.540 | 4.641 | 11,027 | +0.03(+0.60%) |
Jan 31, 2022 | 4.632 | 4.577 | 4.614 | 23,628 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.614 | 4.655 | 4.568 | 4.604 | 16,169 | +0.01(+0.20%) |
Jan 27, 2022 | 4.430 | 4.705 | 4.430 | 4.595 | 17,813 | +0.00(+0.00%) |
Jan 26, 2022 | 4.604 | 4.714 | 4.586 | 4.595 | 26,833 | +0.01(+0.20%) |
Jan 25, 2022 | 4.669 | 4.714 | 4.549 | 4.586 | 27,618 | -0.06(-1.19%) |
Jan 24, 2022 | 4.669 | 4.769 | 4.594 | 4.641 | 33,276 | -0.09(-1.94%) |
Jan 21, 2022 | 4.769 | 4.843 | 4.678 | 4.733 | 53,189 | -0.11(-2.27%) |
Jan 20, 2022 | 4.843 | 4.916 | 4.815 | 4.843 | 13,426 | -0.06(-1.12%) |
Jan 19, 2022 | 4.893 | 4.944 | 4.801 | 4.898 | 64,266 | -0.01(-0.19%) |
Jan 18, 2022 | 4.797 | 4.935 | 4.769 | 4.907 | 24,330 | +0.04(+0.75%) |
Jan 14, 2022 | 4.870 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.870 | 5.045 | 4.864 | 4.953 | 30,192 | +0.05(+0.93%) |
Jan 12, 2022 | 4.870 | 5.020 | 4.852 | 4.907 | 12,558 | +0.01(+0.19%) |
Jan 11, 2022 | 4.834 | 4.999 | 4.834 | 4.898 | 23,596 | -0.06(-1.11%) |
Jan 10, 2022 | 4.958 | 5.008 | 4.834 | 4.953 | 41,327 | +0.02(+0.37%) |
Jan 07, 2022 | 4.935 | 4.998 | 4.880 | 4.935 | 8,129 | -0.04(-0.74%) |
Jan 06, 2022 | 5.090 | 5.118 | 4.889 | 4.971 | 40,815 | -0.11(-2.17%) |
Jan 05, 2022 | 5.109 | 5.201 | 4.999 | 5.081 | 17,895 | +0.01(+0.18%) |
Jan 04, 2022 | 5.146 | 5.201 | 5.064 | 5.072 | 8,450 | -0.09(-1.78%) |
Jan 03, 2022 | 5.072 | 5.228 | 5.049 | 5.164 | 16,082 | +0.06(+1.08%) |
Dec 31, 2021 | 5.026 | 5.182 | 5.004 | 5.109 | 19,934 | +0.04(+0.72%) |
Dec 30, 2021 | 4.889 | 5.136 | 4.861 | 5.072 | 49,757 | +0.17(+3.56%) |
Dec 29, 2021 | 4.935 | 4.999 | 4.860 | 4.898 | 92,005 | -0.06(-1.29%) |
Dec 28, 2021 | 4.824 | 5.017 | 4.824 | 4.962 | 18,870 | +0.13(+2.66%) |
Dec 27, 2021 | 4.880 | 4.884 | 4.815 | 4.834 | 150,632 | -0.09(-1.86%) |
Dec 23, 2021 | 4.916 | 4.999 | 4.907 | 4.925 | 17,661 | +0.01(+0.19%) |
Dec 22, 2021 | 5.072 | 5.090 | 4.870 | 4.916 | 31,924 | -0.16(-3.07%) |
Dec 21, 2021 | 5.127 | 5.155 | 4.916 | 5.072 | 89,335 | -0.06(-1.07%) |
Dec 20, 2021 | 5.173 | 5.256 | 4.999 | 5.127 | 57,459 | -0.12(-2.27%) |
Dec 17, 2021 | 4.962 | 5.246 | 4.962 | 5.246 | 77,240 | +0.29(+5.93%) |
Dec 16, 2021 | 4.769 | 5.045 | 4.769 | 4.953 | 302,950 | +0.18(+3.85%) |
Dec 15, 2021 | 4.769 | 4.852 | 4.733 | 4.769 | 139,891 | +0.01(+0.19%) |
Dec 14, 2021 | 4.760 | 4.889 | 4.641 | 4.760 | 448,775 | -0.04(-0.76%) |
Dec 13, 2021 | 4.641 | 4.880 | 4.641 | 4.797 | 53,176 | +0.00(+0.00%) |
Dec 10, 2021 | 4.999 | 4.999 | 4.779 | 4.797 | 38,899 | -0.25(-4.91%) |
Dec 09, 2021 | 5.126 | 5.126 | 5.035 | 5.045 | 43,033 | -0.02(-0.36%) |
Dec 08, 2021 | 5.054 | 5.081 | 4.925 | 5.063 | 62,392 | +0.01(+0.18%) |
Dec 07, 2021 | 4.779 | 5.228 | 4.736 | 5.054 | 145,470 | +0.28(+5.96%) |
Dec 06, 2021 | 4.678 | 4.822 | 4.604 | 4.769 | 62,498 | +0.05(+0.97%) |
Dec 03, 2021 | 4.696 | 4.760 | 4.659 | 4.724 | 22,703 | +0.02(+0.39%) |
Dec 02, 2021 | 4.659 | 4.705 | 4.614 | 4.705 | 30,627 | +0.03(+0.59%) |