Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.910 | 5.035 | 4.852 | 4.960 | 2,325,170 | -0.05(-1.00%) |
Feb 25, 2022 | 4.960 | 5.010 | 4.775 | 5.010 | 1,730,143 | +0.06(+1.21%) |
Feb 24, 2022 | 4.400 | 4.955 | 4.230 | 4.950 | 3,431,759 | -0.36(-6.78%) |
Feb 23, 2022 | 5.510 | 5.580 | 5.280 | 5.310 | 1,759,939 | -0.21(-3.80%) |
Feb 22, 2022 | 5.650 | 5.710 | 5.490 | 5.520 | 1,528,764 | -0.20(-3.50%) |
Feb 18, 2022 | 5.720 | 0 | -0.24(-4.03%) | |||
Feb 17, 2022 | 6.190 | 6.250 | 5.903 | 5.960 | 1,721,845 | -0.32(-5.10%) |
Feb 16, 2022 | 6.150 | 6.380 | 6.100 | 6.280 | 2,587,890 | +0.10(+1.62%) |
Feb 15, 2022 | 6.090 | 6.280 | 6.060 | 6.180 | 2,494,610 | +0.18(+3.00%) |
Feb 14, 2022 | 5.960 | 6.140 | 5.930 | 6.000 | 2,490,620 | +0.01(+0.17%) |
Feb 11, 2022 | 6.030 | 6.071 | 5.910 | 5.990 | 2,593,065 | -0.06(-0.99%) |
Feb 10, 2022 | 5.930 | 6.120 | 5.930 | 6.050 | 3,749,680 | +0.04(+0.67%) |
Feb 09, 2022 | 5.800 | 6.350 | 5.777 | 6.010 | 5,102,395 | +0.26(+4.52%) |
Feb 08, 2022 | 5.600 | 5.830 | 5.600 | 5.750 | 973,446 | +0.16(+2.86%) |
Feb 07, 2022 | 5.650 | 5.769 | 5.545 | 5.590 | 1,973,321 | -0.05(-0.89%) |
Feb 04, 2022 | 5.510 | 5.700 | 5.465 | 5.640 | 1,485,506 | +0.12(+2.17%) |
Feb 03, 2022 | 5.310 | 5.520 | 1,882,533 | +0.09(+1.66%) | ||
Feb 02, 2022 | 5.300 | 5.510 | 5.280 | 5.430 | 2,205,458 | +0.13(+2.45%) |
Feb 01, 2022 | 5.220 | 5.505 | 5.160 | 5.300 | 6,174,135 | +0.44(+9.05%) |
Jan 31, 2022 | 4.760 | 4.940 | 4.860 | 1,258,413 | +0.08(+1.67%) | |
Jan 28, 2022 | 4.650 | 4.785 | 4.520 | 4.780 | 1,134,096 | +0.11(+2.36%) |
Jan 27, 2022 | 4.760 | 4.830 | 4.590 | 4.670 | 1,205,898 | -0.10(-2.10%) |
Jan 26, 2022 | 4.930 | 5.000 | 4.675 | 4.770 | 1,205,089 | -0.11(-2.25%) |
Jan 25, 2022 | 4.830 | 4.930 | 4.735 | 4.880 | 1,196,777 | -0.03(-0.61%) |
Jan 24, 2022 | 4.910 | 4.930 | 4.631 | 4.910 | 2,364,761 | -0.09(-1.80%) |
Jan 21, 2022 | 5.140 | 5.250 | 4.960 | 5.000 | 1,814,865 | -0.21(-4.03%) |
Jan 20, 2022 | 5.500 | 5.600 | 5.200 | 5.210 | 1,662,010 | -0.28(-5.10%) |
Jan 19, 2022 | 5.390 | 5.500 | 5.305 | 5.490 | 1,650,300 | +0.19(+3.58%) |
Jan 18, 2022 | 5.260 | 5.500 | 5.170 | 5.300 | 2,562,507 | +0.00(+0.00%) |
Jan 14, 2022 | 5.300 | 0 | +0.16(+3.11%) | |||
Jan 13, 2022 | 5.120 | 5.300 | 5.120 | 5.140 | 1,128,242 | +0.08(+1.58%) |
Jan 12, 2022 | 5.140 | 5.175 | 5.060 | 5.060 | 1,066,448 | -0.02(-0.39%) |
Jan 11, 2022 | 5.090 | 5.145 | 5.000 | 5.080 | 1,151,988 | +0.00(+0.00%) |
Jan 10, 2022 | 5.040 | 5.090 | 4.930 | 5.080 | 811,110 | +0.03(+0.59%) |
Jan 07, 2022 | 5.020 | 5.140 | 4.990 | 5.050 | 1,733,042 | -0.02(-0.39%) |
Jan 06, 2022 | 5.100 | 5.210 | 4.990 | 5.070 | 828,906 | +0.06(+1.20%) |
Jan 05, 2022 | 5.440 | 5.440 | 4.900 | 5.010 | 1,636,238 | -0.44(-8.07%) |
Jan 04, 2022 | 5.550 | 5.650 | 5.440 | 5.450 | 3,685,388 | -0.09(-1.62%) |
Jan 03, 2022 | 5.410 | 5.560 | 5.410 | 5.540 | 1,146,943 | +0.21(+3.94%) |
Dec 31, 2021 | 5.230 | 5.340 | 5.160 | 5.330 | 1,748,203 | +0.10(+1.91%) |
Dec 30, 2021 | 5.230 | 5.345 | 5.210 | 5.230 | 783,190 | -0.01(-0.19%) |
Dec 29, 2021 | 5.280 | 5.320 | 5.195 | 5.240 | 635,823 | -0.06(-1.13%) |
Dec 28, 2021 | 5.440 | 5.590 | 5.290 | 5.300 | 1,013,662 | -0.17(-3.11%) |
Dec 27, 2021 | 5.570 | 5.590 | 5.380 | 5.470 | 1,474,104 | -0.14(-2.50%) |
Dec 23, 2021 | 5.340 | 5.660 | 5.290 | 5.610 | 1,552,531 | +0.35(+6.65%) |
Dec 22, 2021 | 5.160 | 5.280 | 5.100 | 5.260 | 1,061,894 | +0.10(+1.94%) |
Dec 21, 2021 | 4.910 | 5.170 | 4.910 | 5.160 | 1,596,593 | +0.27(+5.52%) |
Dec 20, 2021 | 4.910 | 4.960 | 4.780 | 4.890 | 1,736,896 | -0.09(-1.81%) |
Dec 17, 2021 | 4.750 | 5.000 | 4.665 | 4.980 | 4,804,533 | +0.22(+4.62%) |
Dec 16, 2021 | 4.900 | 4.940 | 4.720 | 4.760 | 1,492,451 | -0.10(-2.06%) |
Dec 15, 2021 | 4.720 | 4.870 | 4.520 | 4.860 | 1,615,209 | +0.14(+2.97%) |
Dec 14, 2021 | 4.910 | 4.990 | 4.710 | 4.720 | 1,286,908 | -0.21(-4.26%) |
Dec 13, 2021 | 5.060 | 5.060 | 4.895 | 4.930 | 1,151,648 | -0.13(-2.57%) |
Dec 10, 2021 | 4.970 | 5.070 | 4.840 | 5.060 | 1,403,175 | +0.10(+2.02%) |
Dec 09, 2021 | 5.100 | 5.149 | 4.955 | 4.960 | 795,114 | -0.18(-3.50%) |
Dec 08, 2021 | 5.040 | 5.190 | 5.010 | 5.140 | 814,304 | +0.13(+2.59%) |
Dec 07, 2021 | 5.130 | 5.175 | 4.990 | 5.010 | 1,594,980 | -0.05(-0.99%) |
Dec 06, 2021 | 5.070 | 5.190 | 4.950 | 5.060 | 1,015,383 | +0.09(+1.81%) |
Dec 03, 2021 | 5.060 | 5.090 | 4.870 | 4.970 | 1,100,698 | -0.07(-1.39%) |
Dec 02, 2021 | 4.800 | 5.055 | 4.720 | 5.040 | 1,348,445 | +0.24(+5.00%) |