Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.006 | 5.010 | 4.803 | 4.852 | 219,207 | -0.11(-2.28%) |
Feb 25, 2022 | 4.973 | 5.035 | 4.925 | 4.965 | 133,185 | +0.04(+0.82%) |
Feb 24, 2022 | 4.787 | 4.941 | 4.723 | 4.925 | 124,620 | +0.08(+1.67%) |
Feb 23, 2022 | 4.925 | 4.989 | 4.828 | 4.844 | 112,671 | -0.02(-0.50%) |
Feb 22, 2022 | 4.933 | 4.977 | 4.820 | 4.868 | 268,532 | -0.12(-2.43%) |
Feb 18, 2022 | 4.989 | 0 | -0.04(-0.80%) | |||
Feb 17, 2022 | 5.119 | 5.119 | 5.014 | 5.030 | 145,172 | -0.16(-3.12%) |
Feb 16, 2022 | 5.078 | 5.236 | 5.030 | 5.192 | 134,403 | +0.11(+2.23%) |
Feb 15, 2022 | 5.273 | 5.329 | 5.014 | 5.078 | 357,420 | -0.15(-2.94%) |
Feb 14, 2022 | 5.256 | 5.345 | 5.224 | 5.232 | 133,868 | -0.01(-0.15%) |
Feb 11, 2022 | 5.151 | 5.264 | 5.095 | 5.240 | 154,473 | +0.06(+1.25%) |
Feb 10, 2022 | 5.256 | 5.297 | 5.139 | 5.175 | 265,692 | -0.16(-3.03%) |
Feb 09, 2022 | 5.289 | 5.410 | 5.210 | 5.337 | 301,085 | +0.19(+3.77%) |
Feb 08, 2022 | 5.200 | 5.224 | 5.095 | 5.143 | 152,824 | -0.06(-1.09%) |
Feb 07, 2022 | 5.103 | 5.216 | 5.070 | 5.200 | 194,069 | +0.08(+1.58%) |
Feb 04, 2022 | 5.289 | 5.353 | 5.087 | 5.119 | 197,830 | -0.19(-3.65%) |
Feb 03, 2022 | 5.378 | 5.289 | 5.313 | 218,141 | -0.12(-2.23%) | |
Feb 02, 2022 | 5.394 | 5.568 | 5.386 | 5.434 | 271,221 | +0.03(+0.60%) |
Feb 01, 2022 | 5.297 | 5.426 | 5.167 | 5.402 | 211,442 | +0.14(+2.61%) |
Jan 31, 2022 | 5.175 | 5.279 | 5.264 | 188,936 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.998 | 5.216 | 4.989 | 5.216 | 159,930 | +0.19(+3.86%) |
Jan 27, 2022 | 5.103 | 5.184 | 4.989 | 5.022 | 137,167 | -0.08(-1.58%) |
Jan 26, 2022 | 5.159 | 5.321 | 5.078 | 5.103 | 260,190 | +0.00(+0.00%) |
Jan 25, 2022 | 5.175 | 5.224 | 4.909 | 5.103 | 265,182 | -0.09(-1.71%) |
Jan 24, 2022 | 5.022 | 5.216 | 4.901 | 5.192 | 315,090 | +0.06(+1.10%) |
Jan 21, 2022 | 4.998 | 5.309 | 4.957 | 5.135 | 299,708 | +0.07(+1.44%) |
Jan 20, 2022 | 5.289 | 5.289 | 5.046 | 5.062 | 168,714 | -0.23(-4.28%) |
Jan 19, 2022 | 5.353 | 5.431 | 5.192 | 5.289 | 196,462 | -0.07(-1.36%) |
Jan 18, 2022 | 5.620 | 5.620 | 5.345 | 5.361 | 170,692 | -0.29(-5.15%) |
Jan 14, 2022 | 5.653 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.661 | 5.669 | 5.483 | 5.539 | 170,866 | -0.13(-2.28%) |
Jan 12, 2022 | 5.806 | 5.830 | 5.596 | 5.669 | 230,654 | -0.10(-1.68%) |
Jan 11, 2022 | 5.733 | 5.806 | 5.636 | 5.766 | 211,008 | +0.03(+0.56%) |
Jan 10, 2022 | 5.661 | 5.774 | 5.556 | 5.733 | 295,004 | +0.05(+0.85%) |
Jan 07, 2022 | 5.847 | 5.847 | 5.645 | 5.685 | 164,335 | -0.13(-2.23%) |
Jan 06, 2022 | 5.830 | 5.928 | 5.758 | 5.814 | 166,957 | +0.00(+0.00%) |
Jan 05, 2022 | 6.049 | 6.073 | 5.798 | 5.814 | 189,852 | -0.23(-3.88%) |
Jan 04, 2022 | 6.154 | 6.186 | 6.012 | 6.049 | 240,078 | -0.11(-1.71%) |
Jan 03, 2022 | 6.089 | 6.186 | 5.952 | 6.154 | 177,328 | +0.07(+1.20%) |
Dec 31, 2021 | 6.170 | 6.324 | 6.073 | 6.081 | 130,162 | -0.11(-1.70%) |
Dec 30, 2021 | 6.122 | 6.300 | 6.089 | 6.186 | 136,373 | +0.07(+1.19%) |
Dec 29, 2021 | 6.162 | 6.211 | 6.089 | 6.114 | 148,912 | -0.06(-0.92%) |
Dec 28, 2021 | 6.486 | 6.494 | 6.154 | 6.170 | 168,594 | -0.32(-4.86%) |
Dec 27, 2021 | 6.453 | 6.502 | 6.373 | 6.486 | 109,326 | +0.02(+0.38%) |
Dec 23, 2021 | 6.364 | 6.494 | 6.324 | 6.461 | 179,603 | +0.06(+1.01%) |
Dec 22, 2021 | 6.267 | 6.425 | 6.194 | 6.397 | 234,126 | +0.13(+2.06%) |
Dec 21, 2021 | 6.178 | 6.300 | 6.138 | 6.267 | 270,293 | +0.19(+3.06%) |
Dec 20, 2021 | 5.919 | 6.081 | 5.879 | 6.081 | 275,494 | +0.10(+1.62%) |
Dec 17, 2021 | 5.952 | 6.097 | 5.871 | 5.984 | 1,136,798 | +0.03(+0.54%) |
Dec 16, 2021 | 6.122 | 6.122 | 5.919 | 5.952 | 265,452 | -0.12(-2.00%) |
Dec 15, 2021 | 5.863 | 6.089 | 5.802 | 6.073 | 348,451 | +0.18(+3.02%) |
Dec 14, 2021 | 5.976 | 6.049 | 5.839 | 5.895 | 574,800 | -0.15(-2.54%) |
Dec 13, 2021 | 6.259 | 6.259 | 6.049 | 6.049 | 288,175 | -0.17(-2.73%) |
Dec 10, 2021 | 6.291 | 6.352 | 6.170 | 6.219 | 215,073 | -0.05(-0.80%) |
Dec 09, 2021 | 6.469 | 6.486 | 6.267 | 6.269 | 329,447 | -0.21(-3.22%) |
Dec 08, 2021 | 6.486 | 6.520 | 6.243 | 6.477 | 428,113 | +0.09(+1.39%) |
Dec 07, 2021 | 5.928 | 6.429 | 5.903 | 6.388 | 1,488,407 | +0.46(+7.78%) |
Dec 06, 2021 | 6.114 | 6.134 | 5.863 | 5.928 | 553,945 | -0.26(-4.18%) |
Dec 03, 2021 | 6.324 | 6.397 | 6.138 | 6.186 | 400,702 | -0.23(-3.53%) |
Dec 02, 2021 | 6.291 | 6.486 | 6.275 | 6.413 | 284,666 | +0.04(+0.63%) |