Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.007 | 5.082 | 4.942 | 5.017 | 38,989,944 | -0.08(-1.65%) |
Feb 25, 2022 | 5.101 | 5.148 | 5.073 | 5.101 | 41,034,340 | +0.05(+0.93%) |
Feb 24, 2022 | 4.811 | 5.064 | 4.801 | 5.054 | 49,673,344 | +0.01(+0.19%) |
Feb 23, 2022 | 5.214 | 5.232 | 5.036 | 5.045 | 43,209,392 | -0.12(-2.36%) |
Feb 22, 2022 | 5.167 | 5.247 | 5.103 | 5.167 | 36,384,408 | -0.14(-2.65%) |
Feb 18, 2022 | 5.308 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.383 | 5.420 | 5.270 | 5.298 | 23,129,924 | -0.18(-3.25%) |
Feb 16, 2022 | 5.383 | 5.486 | 5.383 | 5.476 | 29,676,062 | +0.23(+4.29%) |
Feb 15, 2022 | 5.167 | 5.270 | 5.167 | 5.251 | 31,897,952 | +0.16(+3.13%) |
Feb 14, 2022 | 5.139 | 5.157 | 5.026 | 5.092 | 29,084,814 | -0.10(-1.99%) |
Feb 11, 2022 | 5.317 | 5.383 | 5.176 | 5.195 | 30,542,602 | -0.10(-1.95%) |
Feb 10, 2022 | 5.308 | 5.411 | 5.279 | 5.298 | 22,542,450 | -0.11(-2.08%) |
Feb 09, 2022 | 5.373 | 5.411 | 5.359 | 5.411 | 14,519,242 | +0.08(+1.41%) |
Feb 08, 2022 | 5.317 | 5.364 | 5.308 | 5.336 | 16,699,467 | -0.04(-0.70%) |
Feb 07, 2022 | 5.298 | 5.411 | 5.298 | 5.373 | 24,681,860 | +0.02(+0.35%) |
Feb 04, 2022 | 5.373 | 5.420 | 5.308 | 5.354 | 26,532,278 | -0.01(-0.17%) |
Feb 03, 2022 | 5.476 | 5.364 | 5.364 | 34,368,576 | -0.23(-4.19%) | |
Feb 02, 2022 | 5.579 | 5.626 | 5.561 | 5.598 | 33,228,474 | +0.03(+0.51%) |
Feb 01, 2022 | 5.551 | 5.579 | 5.495 | 5.570 | 27,053,754 | +0.04(+0.68%) |
Jan 31, 2022 | 5.439 | 5.561 | 5.533 | 26,777,576 | +0.17(+3.15%) | |
Jan 28, 2022 | 5.279 | 5.336 | 5.169 | 5.364 | 35,586,880 | +0.12(+2.33%) |
Jan 27, 2022 | 5.289 | 5.336 | 5.204 | 5.242 | 47,120,172 | +0.01(+0.18%) |
Jan 26, 2022 | 5.345 | 5.354 | 5.167 | 5.232 | 32,927,756 | +0.01(+0.18%) |
Jan 25, 2022 | 5.176 | 5.279 | 5.129 | 5.223 | 39,672,432 | +0.08(+1.46%) |
Jan 24, 2022 | 5.064 | 5.167 | 4.932 | 5.148 | 47,948,344 | -0.02(-0.36%) |
Jan 21, 2022 | 5.261 | 5.336 | 5.167 | 5.167 | 69,682,672 | -0.11(-2.13%) |
Jan 20, 2022 | 5.392 | 5.439 | 5.279 | 5.279 | 27,564,598 | -0.10(-1.92%) |
Jan 19, 2022 | 5.439 | 5.476 | 5.364 | 5.383 | 25,347,414 | -0.01(-0.17%) |
Jan 18, 2022 | 5.514 | 5.514 | 5.378 | 5.392 | 26,912,904 | -0.17(-3.04%) |
Jan 14, 2022 | 5.561 | 0 | +0.04(+0.68%) | |||
Jan 13, 2022 | 5.636 | 5.664 | 5.514 | 5.523 | 31,284,676 | -0.19(-3.28%) |
Jan 12, 2022 | 5.805 | 5.833 | 5.692 | 5.711 | 30,673,926 | -0.14(-2.40%) |
Jan 11, 2022 | 5.758 | 5.870 | 5.724 | 5.851 | 30,122,044 | +0.07(+1.13%) |
Jan 10, 2022 | 5.701 | 5.795 | 5.664 | 5.786 | 22,803,930 | +0.07(+1.15%) |
Jan 07, 2022 | 5.767 | 5.805 | 5.697 | 5.720 | 27,025,498 | -0.02(-0.33%) |
Jan 06, 2022 | 5.711 | 5.776 | 5.645 | 5.739 | 29,434,744 | -0.02(-0.33%) |
Jan 05, 2022 | 5.870 | 5.945 | 5.744 | 5.758 | 29,354,566 | -0.10(-1.76%) |
Jan 04, 2022 | 5.908 | 5.917 | 5.833 | 5.861 | 22,758,160 | -0.04(-0.64%) |
Jan 03, 2022 | 5.926 | 5.936 | 5.842 | 5.898 | 24,518,314 | +0.07(+1.13%) |
Dec 31, 2021 | 5.861 | 5.880 | 5.776 | 5.833 | 11,684,821 | -0.04(-0.64%) |
Dec 30, 2021 | 5.898 | 5.926 | 5.870 | 5.870 | 12,976,026 | -0.03(-0.48%) |
Dec 29, 2021 | 5.889 | 5.917 | 5.870 | 5.898 | 10,484,085 | -0.01(-0.16%) |
Dec 28, 2021 | 5.973 | 5.997 | 5.889 | 5.908 | 13,133,214 | -0.04(-0.63%) |
Dec 27, 2021 | 5.889 | 5.955 | 5.851 | 5.945 | 16,712,896 | +0.14(+2.42%) |
Dec 23, 2021 | 5.814 | 5.861 | 5.795 | 5.805 | 14,530,829 | +0.05(+0.81%) |
Dec 22, 2021 | 5.617 | 5.767 | 5.608 | 5.758 | 22,150,896 | +0.16(+2.85%) |
Dec 21, 2021 | 5.542 | 5.608 | 5.523 | 5.598 | 16,202,895 | +0.06(+1.02%) |
Dec 20, 2021 | 5.608 | 5.613 | 5.476 | 5.542 | 20,000,638 | -0.09(-1.66%) |
Dec 17, 2021 | 5.617 | 5.692 | 5.589 | 5.636 | 27,340,860 | -0.05(-0.83%) |
Dec 16, 2021 | 5.720 | 5.758 | 5.654 | 5.683 | 34,132,680 | -0.07(-1.14%) |
Dec 15, 2021 | 5.589 | 5.767 | 5.551 | 5.748 | 28,371,778 | +0.16(+2.85%) |
Dec 14, 2021 | 5.579 | 5.617 | 5.523 | 5.589 | 20,898,798 | -0.02(-0.33%) |
Dec 13, 2021 | 5.617 | 5.664 | 5.589 | 5.608 | 22,468,534 | -0.04(-0.66%) |
Dec 10, 2021 | 5.645 | 5.673 | 5.589 | 5.645 | 19,292,534 | +0.03(+0.50%) |
Dec 09, 2021 | 5.561 | 5.683 | 5.542 | 5.617 | 33,675,080 | +0.12(+2.22%) |
Dec 08, 2021 | 5.523 | 5.561 | 5.462 | 5.495 | 19,602,862 | -0.04(-0.68%) |
Dec 07, 2021 | 5.354 | 5.608 | 5.336 | 5.533 | 36,894,964 | +0.20(+3.69%) |
Dec 06, 2021 | 5.298 | 5.364 | 5.178 | 5.336 | 24,498,616 | +0.03(+0.53%) |
Dec 03, 2021 | 5.383 | 5.401 | 5.242 | 5.308 | 28,983,706 | -0.08(-1.39%) |
Dec 02, 2021 | 5.242 | 5.425 | 5.232 | 5.383 | 40,121,040 | +0.17(+3.24%) |