Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.110 | 5.490 | 5.001 | 5.400 | 186,186 | +0.35(+6.93%) |
Feb 25, 2022 | 4.990 | 5.130 | 4.894 | 5.050 | 99,385 | +0.02(+0.38%) |
Feb 24, 2022 | 4.540 | 5.050 | 4.530 | 5.031 | 136,709 | +0.27(+5.69%) |
Feb 23, 2022 | 5.030 | 5.135 | 4.750 | 4.760 | 116,293 | -0.27(-5.37%) |
Feb 22, 2022 | 5.020 | 5.190 | 4.980 | 5.030 | 98,029 | -0.05(-0.98%) |
Feb 18, 2022 | 5.080 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.300 | 5.340 | 5.060 | 5.080 | 38,527 | -0.24(-4.51%) |
Feb 16, 2022 | 5.170 | 5.390 | 5.070 | 5.320 | 107,370 | +0.12(+2.31%) |
Feb 15, 2022 | 5.060 | 5.330 | 5.030 | 5.200 | 76,104 | +0.17(+3.38%) |
Feb 14, 2022 | 5.060 | 5.173 | 4.950 | 5.030 | 50,547 | -0.03(-0.59%) |
Feb 11, 2022 | 5.200 | 5.266 | 4.960 | 5.060 | 65,305 | -0.10(-1.94%) |
Feb 10, 2022 | 5.220 | 5.480 | 5.160 | 5.160 | 55,243 | -0.21(-3.91%) |
Feb 09, 2022 | 5.250 | 5.400 | 5.150 | 5.370 | 52,398 | +0.22(+4.27%) |
Feb 08, 2022 | 5.300 | 5.360 | 5.115 | 5.150 | 53,844 | -0.18(-3.38%) |
Feb 07, 2022 | 5.240 | 5.360 | 5.160 | 5.330 | 46,207 | +0.17(+3.29%) |
Feb 04, 2022 | 4.870 | 5.270 | 4.870 | 5.160 | 99,627 | +0.21(+4.24%) |
Feb 03, 2022 | 5.060 | 4.910 | 4.950 | 79,840 | -0.25(-4.81%) | |
Feb 02, 2022 | 5.420 | 5.490 | 5.000 | 5.200 | 121,183 | -0.22(-4.06%) |
Feb 01, 2022 | 5.440 | 5.630 | 5.340 | 5.420 | 79,333 | +0.01(+0.18%) |
Jan 31, 2022 | 5.180 | 5.535 | 5.410 | 82,440 | +0.18(+3.44%) | |
Jan 28, 2022 | 5.180 | 5.306 | 4.950 | 5.230 | 70,845 | +0.13(+2.55%) |
Jan 27, 2022 | 5.360 | 5.480 | 4.990 | 5.100 | 89,633 | -0.27(-5.03%) |
Jan 26, 2022 | 5.610 | 5.730 | 5.280 | 5.370 | 48,280 | -0.15(-2.72%) |
Jan 25, 2022 | 5.270 | 5.690 | 5.270 | 5.520 | 66,141 | +0.10(+1.85%) |
Jan 24, 2022 | 5.250 | 5.500 | 4.910 | 5.420 | 300,549 | +0.07(+1.31%) |
Jan 21, 2022 | 5.250 | 5.660 | 5.210 | 5.350 | 116,853 | +0.04(+0.75%) |
Jan 20, 2022 | 5.480 | 5.650 | 5.310 | 5.310 | 78,490 | -0.19(-3.45%) |
Jan 19, 2022 | 5.600 | 5.700 | 5.350 | 5.500 | 170,700 | -0.05(-0.90%) |
Jan 18, 2022 | 5.760 | 5.770 | 5.470 | 5.550 | 97,227 | -0.26(-4.48%) |
Jan 14, 2022 | 5.810 | 0 | +0.11(+1.93%) | |||
Jan 13, 2022 | 5.880 | 5.910 | 5.650 | 5.700 | 91,451 | -0.16(-2.73%) |
Jan 12, 2022 | 6.050 | 6.110 | 5.860 | 5.860 | 81,757 | -0.14(-2.33%) |
Jan 11, 2022 | 6.010 | 6.150 | 6.000 | 6.000 | 120,621 | -0.05(-0.83%) |
Jan 10, 2022 | 6.110 | 6.110 | 5.840 | 6.050 | 124,547 | -0.10(-1.63%) |
Jan 07, 2022 | 5.930 | 6.180 | 5.880 | 6.150 | 46,136 | +0.22(+3.71%) |
Jan 06, 2022 | 5.920 | 6.189 | 5.830 | 5.930 | 114,970 | +0.09(+1.54%) |
Jan 05, 2022 | 6.310 | 6.395 | 5.670 | 5.840 | 202,199 | -0.47(-7.45%) |
Jan 04, 2022 | 6.450 | 6.479 | 6.082 | 6.310 | 62,779 | -0.09(-1.41%) |
Jan 03, 2022 | 6.020 | 6.460 | 5.950 | 6.400 | 84,648 | +0.39(+6.49%) |
Dec 31, 2021 | 6.030 | 6.257 | 5.930 | 6.010 | 159,281 | -0.08(-1.31%) |
Dec 30, 2021 | 6.000 | 6.360 | 6.000 | 6.090 | 119,266 | +0.04(+0.66%) |
Dec 29, 2021 | 6.050 | 6.330 | 5.920 | 6.050 | 113,563 | -0.05(-0.82%) |
Dec 28, 2021 | 6.390 | 6.480 | 5.880 | 6.100 | 209,089 | -0.29(-4.54%) |
Dec 27, 2021 | 6.740 | 6.840 | 6.350 | 6.390 | 103,797 | -0.27(-4.05%) |
Dec 23, 2021 | 6.640 | 6.820 | 6.570 | 6.660 | 95,675 | +0.05(+0.76%) |
Dec 22, 2021 | 6.430 | 6.806 | 6.240 | 6.610 | 104,469 | +0.19(+2.96%) |
Dec 21, 2021 | 6.770 | 6.905 | 6.350 | 6.420 | 213,647 | -0.34(-5.03%) |
Dec 20, 2021 | 7.030 | 7.062 | 6.750 | 6.760 | 41,948 | -0.24(-3.43%) |
Dec 17, 2021 | 6.680 | 7.170 | 6.560 | 7.000 | 158,613 | +0.16(+2.34%) |
Dec 16, 2021 | 6.980 | 6.980 | 6.580 | 6.840 | 134,161 | +0.02(+0.29%) |
Dec 15, 2021 | 6.420 | 6.960 | 6.100 | 6.820 | 302,772 | +0.44(+6.90%) |
Dec 14, 2021 | 6.880 | 7.020 | 6.270 | 6.380 | 205,473 | -0.49(-7.13%) |
Dec 13, 2021 | 7.050 | 7.380 | 6.535 | 6.870 | 192,510 | +0.02(+0.29%) |
Dec 10, 2021 | 6.890 | 7.050 | 6.740 | 6.850 | 58,734 | +0.02(+0.29%) |
Dec 09, 2021 | 7.280 | 7.427 | 6.830 | 6.830 | 118,210 | -0.54(-7.33%) |
Dec 08, 2021 | 7.050 | 7.500 | 6.885 | 7.370 | 96,249 | +0.32(+4.54%) |
Dec 07, 2021 | 6.560 | 7.210 | 6.560 | 7.050 | 85,856 | +0.52(+7.96%) |
Dec 06, 2021 | 6.380 | 6.700 | 6.259 | 6.530 | 110,405 | +0.18(+2.83%) |
Dec 03, 2021 | 6.680 | 6.690 | 6.100 | 6.350 | 237,389 | -0.45(-6.62%) |
Dec 02, 2021 | 6.890 | 6.950 | 6.500 | 6.800 | 149,816 | -0.06(-0.87%) |