Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.020 | 5.090 | 5.020 | 5.080 | 605,712 | -0.02(-0.39%) |
Feb 25, 2022 | 4.960 | 5.100 | 4.970 | 5.100 | 805,093 | +0.17(+3.45%) |
Feb 24, 2022 | 4.840 | 4.960 | 4.750 | 4.930 | 993,691 | -0.02(-0.40%) |
Feb 23, 2022 | 5.000 | 5.020 | 4.920 | 4.950 | 672,273 | -0.03(-0.60%) |
Feb 22, 2022 | 5.060 | 5.060 | 4.940 | 4.980 | 860,138 | -0.11(-2.16%) |
Feb 18, 2022 | 5.090 | 0 | -0.06(-1.17%) | |||
Feb 17, 2022 | 5.190 | 5.220 | 5.080 | 5.150 | 1,140,536 | -0.06(-1.15%) |
Feb 16, 2022 | 5.220 | 5.250 | 5.170 | 5.210 | 700,385 | -0.01(-0.19%) |
Feb 15, 2022 | 5.140 | 5.240 | 5.140 | 5.220 | 1,010,974 | +0.09(+1.75%) |
Feb 14, 2022 | 5.160 | 5.210 | 5.100 | 5.130 | 1,339,139 | -0.05(-0.97%) |
Feb 11, 2022 | 5.160 | 5.290 | 5.150 | 5.180 | 1,127,175 | -0.03(-0.58%) |
Feb 10, 2022 | 5.080 | 5.350 | 5.080 | 5.210 | 1,539,748 | +0.08(+1.56%) |
Feb 09, 2022 | 5.200 | 5.210 | 5.090 | 5.130 | 1,068,891 | -0.03(-0.58%) |
Feb 08, 2022 | 5.120 | 5.170 | 5.070 | 5.160 | 431,819 | +0.03(+0.58%) |
Feb 07, 2022 | 5.220 | 5.290 | 5.120 | 5.130 | 645,784 | -0.09(-1.72%) |
Feb 04, 2022 | 5.130 | 5.220 | 5.100 | 5.220 | 536,303 | +0.10(+1.95%) |
Feb 03, 2022 | 5.100 | 5.120 | 890,245 | -0.04(-0.78%) | ||
Feb 02, 2022 | 5.200 | 5.230 | 5.120 | 5.160 | 762,306 | +0.00(+0.00%) |
Feb 01, 2022 | 5.070 | 5.180 | 5.070 | 5.160 | 950,764 | +0.13(+2.58%) |
Jan 31, 2022 | 5.040 | 5.100 | 5.030 | 782,999 | +0.09(+1.82%) | |
Jan 28, 2022 | 4.830 | 4.960 | 4.830 | 4.940 | 481,483 | +0.12(+2.49%) |
Jan 27, 2022 | 4.820 | 4.950 | 4.800 | 4.820 | 576,429 | -0.02(-0.41%) |
Jan 26, 2022 | 4.990 | 5.050 | 4.840 | 4.840 | 717,644 | -0.10(-2.02%) |
Jan 25, 2022 | 4.910 | 4.980 | 4.850 | 4.940 | 605,228 | -0.02(-0.40%) |
Jan 24, 2022 | 4.890 | 4.970 | 4.760 | 4.960 | 1,340,916 | +0.00(+0.00%) |
Jan 21, 2022 | 5.060 | 5.080 | 4.930 | 4.960 | 1,338,202 | -0.15(-2.94%) |
Jan 20, 2022 | 5.210 | 5.210 | 5.100 | 5.110 | 848,576 | -0.08(-1.54%) |
Jan 19, 2022 | 5.270 | 5.270 | 5.160 | 5.190 | 918,551 | -0.05(-0.95%) |
Jan 18, 2022 | 5.240 | 5.300 | 5.200 | 5.240 | 1,301,185 | -0.03(-0.57%) |
Jan 17, 2022 | 5.340 | 5.340 | 5.250 | 5.270 | 552,859 | -0.03(-0.57%) |
Jan 14, 2022 | 5.270 | 5.420 | 5.260 | 5.300 | 1,714,481 | +0.03(+0.57%) |
Jan 13, 2022 | 5.100 | 5.290 | 5.040 | 5.270 | 2,768,702 | +0.30(+6.04%) |
Jan 12, 2022 | 5.010 | 5.080 | 4.960 | 4.970 | 1,110,796 | +0.01(+0.20%) |
Jan 11, 2022 | 4.900 | 4.990 | 4.880 | 4.960 | 636,026 | +0.07(+1.43%) |
Jan 10, 2022 | 4.890 | 5.000 | 4.850 | 4.890 | 2,252,892 | +0.06(+1.24%) |
Jan 07, 2022 | 4.720 | 4.870 | 4.720 | 4.830 | 1,030,408 | +0.12(+2.55%) |
Jan 06, 2022 | 4.740 | 4.760 | 4.680 | 4.710 | 448,247 | -0.01(-0.21%) |
Jan 05, 2022 | 4.820 | 4.920 | 4.720 | 4.720 | 968,096 | -0.12(-2.48%) |
Jan 04, 2022 | 4.830 | 4.910 | 4.800 | 4.840 | 920,582 | +0.08(+1.68%) |
Dec 31, 2021 | 4.760 | 4.760 | 4.760 | 0 | +0.02(+0.42%) | |
Dec 30, 2021 | 4.710 | 4.840 | 4.670 | 4.740 | 1,408,459 | +0.07(+1.50%) |
Dec 29, 2021 | 4.750 | 4.760 | 4.660 | 4.670 | 774,797 | -0.04(-0.85%) |
Dec 24, 2021 | 4.710 | 4.710 | 4.710 | 0 | +0.08(+1.73%) | |
Dec 23, 2021 | 4.600 | 4.660 | 4.590 | 4.630 | 830,990 | +0.04(+0.87%) |
Dec 22, 2021 | 4.500 | 4.620 | 4.440 | 4.590 | 1,256,808 | +0.11(+2.46%) |
Dec 21, 2021 | 4.430 | 4.580 | 4.420 | 4.480 | 1,425,064 | +0.01(+0.22%) |
Dec 20, 2021 | 4.390 | 4.470 | 4.350 | 4.470 | 727,492 | +0.01(+0.22%) |
Dec 17, 2021 | 4.510 | 4.550 | 4.340 | 4.460 | 6,406,036 | -0.09(-1.98%) |
Dec 16, 2021 | 4.520 | 4.700 | 4.500 | 4.550 | 1,550,811 | +0.07(+1.56%) |
Dec 15, 2021 | 4.580 | 4.580 | 4.360 | 4.480 | 1,613,125 | -0.03(-0.67%) |
Dec 14, 2021 | 4.590 | 4.590 | 4.420 | 4.510 | 2,503,710 | -0.11(-2.38%) |
Dec 13, 2021 | 4.810 | 4.820 | 4.600 | 4.620 | 2,279,241 | -0.19(-3.95%) |
Dec 10, 2021 | 4.840 | 4.850 | 4.730 | 4.810 | 1,124,654 | -0.02(-0.41%) |
Dec 09, 2021 | 4.820 | 4.870 | 4.740 | 4.830 | 1,170,714 | -0.02(-0.41%) |
Dec 08, 2021 | 4.890 | 4.890 | 4.800 | 4.850 | 1,007,412 | +0.03(+0.62%) |
Dec 07, 2021 | 4.840 | 4.900 | 4.780 | 4.820 | 1,262,077 | +0.00(+0.00%) |
Dec 06, 2021 | 4.790 | 4.840 | 4.690 | 4.820 | 1,767,904 | +0.10(+2.12%) |
Dec 03, 2021 | 4.880 | 4.880 | 4.620 | 4.720 | 1,282,914 | -0.10(-2.07%) |
Dec 02, 2021 | 4.740 | 4.860 | 4.570 | 4.820 | 1,427,256 | +0.10(+2.12%) |