Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.430 | 5.514 | 5.290 | 5.301 | 673,313 | -0.02(-0.43%) |
Feb 25, 2022 | 5.248 | 5.331 | 5.157 | 5.324 | 497,303 | +0.05(+0.95%) |
Feb 24, 2022 | 5.304 | 5.319 | 5.079 | 5.274 | 850,363 | +0.05(+1.01%) |
Feb 23, 2022 | 5.101 | 5.259 | 5.101 | 5.221 | 620,663 | +0.15(+2.96%) |
Feb 22, 2022 | 5.026 | 5.139 | 4.943 | 5.071 | 530,360 | +0.07(+1.35%) |
Feb 18, 2022 | 5.003 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.146 | 5.176 | 4.921 | 4.981 | 804,544 | -0.20(-3.91%) |
Feb 16, 2022 | 5.169 | 5.379 | 5.141 | 5.184 | 687,266 | +0.09(+1.77%) |
Feb 15, 2022 | 5.003 | 5.131 | 4.961 | 5.094 | 488,077 | +0.09(+1.80%) |
Feb 14, 2022 | 5.071 | 5.071 | 4.921 | 5.003 | 512,248 | -0.03(-0.60%) |
Feb 11, 2022 | 4.763 | 5.056 | 4.756 | 5.033 | 625,194 | +0.26(+5.51%) |
Feb 10, 2022 | 4.733 | 4.838 | 4.703 | 4.771 | 387,505 | +0.08(+1.60%) |
Feb 09, 2022 | 4.733 | 4.801 | 4.628 | 4.695 | 428,255 | -0.04(-0.79%) |
Feb 08, 2022 | 4.733 | 4.823 | 4.665 | 4.733 | 547,385 | -0.03(-0.63%) |
Feb 07, 2022 | 5.048 | 5.064 | 4.740 | 4.763 | 894,881 | -0.32(-6.21%) |
Feb 04, 2022 | 5.139 | 5.244 | 4.988 | 5.079 | 582,473 | -0.12(-2.31%) |
Feb 03, 2022 | 5.274 | 5.071 | 5.199 | 697,888 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.199 | 5.439 | 5.036 | 5.387 | 843,899 | +0.32(+6.38%) |
Feb 01, 2022 | 5.071 | 5.154 | 4.928 | 5.064 | 875,144 | -0.07(-1.32%) |
Jan 31, 2022 | 5.033 | 5.221 | 5.131 | 461,267 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.169 | 5.176 | 4.853 | 5.033 | 663,713 | +0.00(+0.05%) |
Jan 27, 2022 | 4.898 | 5.075 | 4.816 | 5.031 | 1,220,356 | +0.20(+4.13%) |
Jan 26, 2022 | 5.031 | 5.053 | 4.765 | 4.831 | 902,933 | -0.05(-1.06%) |
Jan 25, 2022 | 4.624 | 4.920 | 4.563 | 4.883 | 680,396 | +0.21(+4.43%) |
Jan 24, 2022 | 4.757 | 4.831 | 4.380 | 4.676 | 1,510,148 | -0.20(-4.10%) |
Jan 21, 2022 | 5.179 | 5.179 | 4.737 | 4.875 | 1,019,561 | -0.10(-2.08%) |
Jan 20, 2022 | 5.179 | 5.238 | 4.935 | 4.979 | 725,857 | -0.20(-3.86%) |
Jan 19, 2022 | 5.401 | 5.438 | 5.164 | 5.179 | 688,649 | -0.18(-3.31%) |
Jan 18, 2022 | 5.364 | 5.482 | 5.319 | 5.356 | 579,765 | -0.02(-0.41%) |
Jan 14, 2022 | 5.379 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.541 | 5.541 | 5.179 | 5.393 | 1,166,916 | -0.11(-2.02%) |
Jan 12, 2022 | 5.282 | 5.527 | 5.282 | 5.504 | 899,777 | +0.28(+5.38%) |
Jan 11, 2022 | 5.001 | 5.268 | 4.957 | 5.223 | 1,258,500 | +0.22(+4.44%) |
Jan 10, 2022 | 5.164 | 5.179 | 4.846 | 5.001 | 1,818,584 | -0.07(-1.46%) |
Jan 07, 2022 | 5.031 | 5.179 | 4.912 | 5.075 | 900,857 | +0.16(+3.16%) |
Jan 06, 2022 | 4.661 | 4.957 | 4.594 | 4.920 | 582,794 | +0.29(+6.23%) |
Jan 05, 2022 | 4.683 | 4.765 | 4.587 | 4.631 | 469,975 | -0.01(-0.32%) |
Jan 04, 2022 | 4.654 | 4.720 | 4.624 | 4.646 | 343,143 | +0.04(+0.96%) |
Jan 03, 2022 | 4.513 | 4.661 | 4.513 | 4.602 | 559,025 | +0.10(+2.13%) |
Dec 31, 2021 | 4.439 | 4.513 | 4.369 | 4.506 | 435,247 | +0.06(+1.33%) |
Dec 30, 2021 | 4.476 | 4.557 | 4.350 | 4.446 | 903,640 | +0.01(+0.21%) |
Dec 29, 2021 | 4.415 | 4.502 | 4.365 | 4.437 | 754,472 | +0.08(+1.83%) |
Dec 28, 2021 | 4.474 | 4.524 | 4.336 | 4.357 | 671,457 | -0.09(-1.96%) |
Dec 27, 2021 | 4.263 | 4.452 | 4.256 | 4.444 | 577,941 | +0.20(+4.79%) |
Dec 23, 2021 | 4.263 | 4.343 | 4.216 | 4.241 | 1,274,821 | -0.06(-1.35%) |
Dec 22, 2021 | 4.299 | 4.306 | 4.183 | 4.299 | 552,087 | +0.07(+1.54%) |
Dec 21, 2021 | 4.285 | 4.394 | 4.205 | 4.234 | 1,000,343 | -0.05(-1.19%) |
Dec 20, 2021 | 4.198 | 4.386 | 4.118 | 4.285 | 759,506 | +0.09(+2.25%) |
Dec 17, 2021 | 4.161 | 4.285 | 4.139 | 4.190 | 547,083 | -0.07(-1.54%) |
Dec 16, 2021 | 4.241 | 4.343 | 4.227 | 4.256 | 414,255 | +0.07(+1.56%) |
Dec 15, 2021 | 4.292 | 4.343 | 4.132 | 4.190 | 1,055,717 | -0.11(-2.53%) |
Dec 14, 2021 | 4.466 | 4.466 | 4.285 | 4.299 | 317,672 | -0.12(-2.63%) |
Dec 13, 2021 | 4.546 | 4.546 | 4.379 | 4.415 | 418,857 | -0.11(-2.41%) |
Dec 10, 2021 | 4.524 | 4.590 | 4.423 | 4.524 | 495,047 | +0.05(+1.14%) |
Dec 09, 2021 | 4.713 | 4.720 | 4.444 | 4.474 | 641,823 | -0.20(-4.20%) |
Dec 08, 2021 | 4.488 | 4.757 | 4.488 | 4.670 | 406,140 | +0.20(+4.38%) |
Dec 07, 2021 | 4.365 | 4.568 | 4.365 | 4.474 | 468,441 | +0.18(+4.23%) |
Dec 06, 2021 | 4.103 | 4.299 | 4.074 | 4.292 | 781,242 | +0.16(+3.87%) |
Dec 03, 2021 | 4.183 | 4.276 | 4.081 | 4.132 | 408,821 | -0.04(-0.87%) |
Dec 02, 2021 | 4.227 | 4.313 | 4.147 | 4.168 | 524,382 | -0.08(-1.88%) |