Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.890 | 5.125 | 4.780 | 5.020 | 241,488 | +0.12(+2.45%) |
Feb 25, 2022 | 5.000 | 5.000 | 4.850 | 4.900 | 83,222 | -0.09(-1.80%) |
Feb 24, 2022 | 4.770 | 5.030 | 4.750 | 4.990 | 104,161 | +0.10(+2.04%) |
Feb 23, 2022 | 4.890 | 5.140 | 4.830 | 4.890 | 50,808 | +0.01(+0.20%) |
Feb 22, 2022 | 4.950 | 5.190 | 4.850 | 4.880 | 55,816 | -0.09(-1.81%) |
Feb 18, 2022 | 4.970 | 0 | -0.05(-1.00%) | |||
Feb 17, 2022 | 5.090 | 5.140 | 4.940 | 5.020 | 53,806 | -0.07(-1.38%) |
Feb 16, 2022 | 5.030 | 5.125 | 4.930 | 5.090 | 46,523 | +0.05(+0.99%) |
Feb 15, 2022 | 5.060 | 5.100 | 5.010 | 5.040 | 39,448 | +0.04(+0.80%) |
Feb 14, 2022 | 4.940 | 5.060 | 4.940 | 5.000 | 40,299 | +0.06(+1.21%) |
Feb 11, 2022 | 4.830 | 4.960 | 4.630 | 4.940 | 57,104 | +0.11(+2.28%) |
Feb 10, 2022 | 4.800 | 4.890 | 4.790 | 4.830 | 73,226 | -0.04(-0.82%) |
Feb 09, 2022 | 4.790 | 4.960 | 4.790 | 4.870 | 223,125 | +0.09(+1.88%) |
Feb 08, 2022 | 4.550 | 4.780 | 4.520 | 4.780 | 276,183 | +0.19(+4.14%) |
Feb 07, 2022 | 4.720 | 4.800 | 4.575 | 4.590 | 107,743 | -0.08(-1.71%) |
Feb 04, 2022 | 4.480 | 4.700 | 4.480 | 4.670 | 39,304 | +0.16(+3.55%) |
Feb 03, 2022 | 4.640 | 4.410 | 4.510 | 161,263 | -0.18(-3.84%) | |
Feb 02, 2022 | 5.020 | 5.100 | 4.670 | 4.690 | 192,924 | -0.35(-6.94%) |
Feb 01, 2022 | 4.930 | 5.150 | 4.750 | 5.040 | 243,344 | +0.16(+3.28%) |
Jan 31, 2022 | 4.610 | 4.910 | 4.880 | 125,149 | +0.25(+5.40%) | |
Jan 28, 2022 | 4.480 | 4.670 | 4.390 | 4.630 | 66,511 | +0.15(+3.35%) |
Jan 27, 2022 | 4.610 | 4.700 | 4.470 | 4.480 | 75,666 | -0.12(-2.61%) |
Jan 26, 2022 | 4.610 | 4.840 | 4.600 | 4.600 | 130,986 | +0.02(+0.44%) |
Jan 25, 2022 | 4.730 | 4.780 | 4.530 | 4.580 | 90,313 | -0.19(-3.98%) |
Jan 24, 2022 | 4.620 | 4.890 | 4.420 | 4.770 | 314,452 | +0.20(+4.38%) |
Jan 21, 2022 | 4.730 | 4.895 | 4.550 | 4.570 | 94,988 | -0.19(-3.99%) |
Jan 20, 2022 | 4.870 | 5.000 | 4.760 | 4.760 | 101,147 | -0.05(-1.04%) |
Jan 19, 2022 | 4.890 | 5.040 | 4.790 | 4.810 | 128,839 | -0.02(-0.41%) |
Jan 18, 2022 | 5.000 | 5.080 | 4.830 | 4.830 | 139,790 | -0.17(-3.40%) |
Jan 14, 2022 | 5.000 | 0 | +0.04(+0.81%) | |||
Jan 13, 2022 | 5.060 | 5.150 | 4.900 | 4.960 | 149,007 | -0.10(-1.98%) |
Jan 12, 2022 | 5.010 | 5.120 | 4.940 | 5.060 | 79,313 | +0.11(+2.22%) |
Jan 11, 2022 | 4.920 | 5.090 | 4.900 | 4.950 | 329,257 | -0.02(-0.40%) |
Jan 10, 2022 | 4.970 | 5.050 | 4.870 | 4.970 | 139,513 | -0.05(-1.00%) |
Jan 07, 2022 | 4.920 | 5.150 | 4.900 | 5.020 | 358,481 | +0.07(+1.41%) |
Jan 06, 2022 | 4.970 | 5.450 | 4.800 | 4.950 | 403,708 | -0.03(-0.60%) |
Jan 05, 2022 | 5.140 | 5.259 | 4.980 | 4.980 | 190,543 | -0.21(-4.05%) |
Jan 04, 2022 | 5.360 | 5.360 | 5.040 | 5.190 | 153,747 | -0.21(-3.89%) |
Jan 03, 2022 | 5.230 | 5.430 | 5.150 | 5.400 | 175,881 | +0.25(+4.85%) |
Dec 31, 2021 | 4.870 | 5.180 | 4.830 | 5.150 | 176,239 | +0.27(+5.53%) |
Dec 30, 2021 | 4.980 | 5.080 | 4.860 | 4.880 | 187,257 | -0.05(-1.01%) |
Dec 29, 2021 | 4.930 | 5.040 | 4.850 | 4.930 | 126,230 | -0.06(-1.20%) |
Dec 28, 2021 | 4.750 | 5.210 | 4.750 | 4.990 | 97,932 | -0.11(-2.16%) |
Dec 27, 2021 | 5.310 | 5.310 | 5.030 | 5.100 | 60,538 | -0.19(-3.59%) |
Dec 23, 2021 | 5.160 | 5.440 | 5.110 | 5.290 | 335,523 | +0.18(+3.52%) |
Dec 22, 2021 | 5.140 | 5.180 | 5.010 | 5.110 | 146,368 | -0.03(-0.58%) |
Dec 21, 2021 | 4.760 | 5.220 | 4.690 | 5.140 | 88,074 | +0.16(+3.21%) |
Dec 20, 2021 | 5.040 | 5.105 | 4.780 | 4.980 | 106,245 | -0.11(-2.16%) |
Dec 17, 2021 | 4.800 | 5.140 | 4.710 | 5.090 | 855,551 | +0.29(+6.04%) |
Dec 16, 2021 | 4.900 | 4.950 | 4.710 | 4.800 | 293,208 | -0.16(-3.23%) |
Dec 15, 2021 | 4.770 | 5.030 | 4.620 | 4.960 | 531,249 | +0.31(+6.67%) |
Dec 14, 2021 | 4.800 | 4.820 | 4.520 | 4.650 | 124,608 | -0.14(-2.92%) |
Dec 13, 2021 | 4.650 | 4.850 | 4.570 | 4.790 | 127,207 | +0.08(+1.70%) |
Dec 10, 2021 | 4.940 | 5.000 | 4.630 | 4.710 | 188,797 | -0.22(-4.46%) |
Dec 09, 2021 | 4.820 | 5.000 | 4.740 | 4.930 | 455,089 | +0.11(+2.28%) |
Dec 08, 2021 | 4.640 | 4.850 | 4.560 | 4.820 | 117,659 | +0.18(+3.88%) |
Dec 07, 2021 | 4.430 | 4.730 | 4.430 | 4.640 | 105,389 | +0.25(+5.69%) |
Dec 06, 2021 | 4.440 | 4.440 | 4.200 | 4.390 | 130,668 | -0.06(-1.35%) |
Dec 03, 2021 | 4.590 | 4.719 | 4.310 | 4.450 | 440,801 | -0.11(-2.41%) |
Dec 02, 2021 | 4.550 | 4.620 | 4.425 | 4.560 | 116,986 | -0.01(-0.22%) |