Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.480 | 4.480 | 4.140 | 4.200 | 4,426 | -0.29(-6.46%) |
Feb 25, 2022 | 4.050 | 4.490 | 4.180 | 4.490 | 45,400 | +0.36(+8.72%) |
Feb 24, 2022 | 4.140 | 4.300 | 3.900 | 4.130 | 69,320 | -0.18(-4.18%) |
Feb 23, 2022 | 4.310 | 4.310 | 4.310 | 4.310 | 190 | -0.17(-3.79%) |
Feb 22, 2022 | 4.440 | 4.510 | 4.260 | 4.480 | 12,270 | +0.00(+0.00%) |
Feb 18, 2022 | 4.480 | 0 | -0.01(-0.22%) | |||
Feb 17, 2022 | 4.960 | 4.960 | 4.490 | 4.490 | 5,232 | -0.32(-6.65%) |
Feb 16, 2022 | 4.700 | 4.820 | 4.600 | 4.810 | 74,594 | +0.16(+3.44%) |
Feb 15, 2022 | 4.610 | 4.650 | 4.550 | 4.650 | 58,265 | +0.05(+1.09%) |
Feb 14, 2022 | 4.600 | 4.750 | 4.550 | 4.600 | 33,425 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.000 | 4.560 | 4.600 | 62,470 | -0.23(-4.76%) |
Feb 10, 2022 | 4.920 | 5.320 | 4.830 | 4.830 | 46,187 | -0.02(-0.41%) |
Feb 09, 2022 | 4.930 | 5.000 | 4.850 | 4.850 | 24,549 | +0.03(+0.62%) |
Feb 08, 2022 | 4.750 | 4.890 | 4.720 | 4.820 | 13,116 | +0.18(+3.88%) |
Feb 07, 2022 | 4.480 | 4.710 | 4.480 | 4.640 | 6,536 | +0.17(+3.80%) |
Feb 04, 2022 | 4.360 | 4.560 | 4.350 | 4.470 | 50,090 | +0.08(+1.82%) |
Feb 03, 2022 | 4.350 | 4.420 | 4.390 | 2,800 | -0.11(-2.44%) | |
Feb 02, 2022 | 4.780 | 4.800 | 4.400 | 4.500 | 15,279 | -0.15(-3.23%) |
Feb 01, 2022 | 4.530 | 4.800 | 4.450 | 4.650 | 35,346 | +0.05(+1.09%) |
Jan 31, 2022 | 4.550 | 4.700 | 4.600 | 14,800 | +0.15(+3.37%) | |
Jan 28, 2022 | 4.010 | 4.820 | 4.010 | 4.450 | 3,636 | -0.12(-2.63%) |
Jan 27, 2022 | 4.570 | 4.570 | 4.570 | 4.570 | 225 | -0.09(-1.93%) |
Jan 26, 2022 | 4.500 | 4.760 | 4.500 | 4.660 | 21,050 | +0.11(+2.42%) |
Jan 25, 2022 | 4.500 | 4.560 | 4.490 | 4.550 | 5,218 | -0.05(-1.09%) |
Jan 24, 2022 | 4.570 | 4.800 | 4.500 | 4.600 | 7,135 | -0.25(-5.15%) |
Jan 21, 2022 | 5.150 | 5.200 | 4.800 | 4.850 | 62,020 | -0.63(-11.50%) |
Jan 20, 2022 | 5.460 | 5.480 | 5.400 | 5.480 | 7,600 | +0.04(+0.74%) |
Jan 19, 2022 | 5.650 | 5.650 | 5.370 | 5.440 | 3,165 | -0.16(-2.86%) |
Jan 18, 2022 | 5.740 | 5.750 | 5.550 | 5.600 | 3,650 | +0.10(+1.82%) |
Jan 14, 2022 | 5.500 | 0 | -0.30(-5.17%) | |||
Jan 13, 2022 | 6.040 | 6.050 | 5.800 | 5.800 | 59,325 | -0.15(-2.52%) |
Jan 12, 2022 | 6.060 | 6.080 | 5.930 | 5.950 | 4,111 | +0.00(+0.00%) |
Jan 11, 2022 | 5.650 | 6.000 | 5.650 | 5.950 | 10,926 | +0.16(+2.76%) |
Jan 10, 2022 | 5.700 | 5.810 | 5.640 | 5.790 | 27,525 | -0.01(-0.17%) |
Jan 07, 2022 | 6.000 | 6.000 | 5.650 | 5.800 | 10,350 | -0.10(-1.69%) |
Jan 06, 2022 | 5.990 | 6.000 | 5.600 | 5.900 | 8,849 | -0.10(-1.67%) |
Jan 05, 2022 | 6.000 | 6.040 | 5.900 | 6.000 | 46,000 | -0.18(-2.91%) |
Jan 04, 2022 | 6.400 | 6.400 | 5.900 | 6.180 | 81,925 | -0.43(-6.51%) |
Dec 31, 2021 | 6.610 | 6.610 | 6.610 | 0 | +0.37(+5.93%) | |
Dec 30, 2021 | 6.390 | 6.500 | 6.240 | 6.240 | 14,020 | +0.24(+4.00%) |
Dec 29, 2021 | 6.310 | 6.310 | 5.990 | 6.000 | 12,400 | -0.16(-2.60%) |
Dec 23, 2021 | 6.160 | 6.160 | 6.160 | 0 | +0.42(+7.32%) | |
Dec 22, 2021 | 5.420 | 5.740 | 5.420 | 5.740 | 17,960 | +0.24(+4.36%) |
Dec 21, 2021 | 5.350 | 5.650 | 5.350 | 5.500 | 18,163 | +0.09(+1.66%) |
Dec 20, 2021 | 5.370 | 5.610 | 5.370 | 5.410 | 11,575 | -0.33(-5.75%) |
Dec 17, 2021 | 5.850 | 5.990 | 5.740 | 5.740 | 77,066 | -0.16(-2.71%) |
Dec 16, 2021 | 5.500 | 6.090 | 5.500 | 5.900 | 17,845 | +0.42(+7.66%) |
Dec 15, 2021 | 5.450 | 5.490 | 5.150 | 5.480 | 32,300 | +0.03(+0.55%) |
Dec 14, 2021 | 5.790 | 5.800 | 5.390 | 5.450 | 7,560 | -0.51(-8.56%) |
Dec 13, 2021 | 5.840 | 5.960 | 5.840 | 5.960 | 1,200 | +0.21(+3.65%) |
Dec 10, 2021 | 5.790 | 6.090 | 5.750 | 5.750 | 9,748 | -0.05(-0.86%) |
Dec 09, 2021 | 5.690 | 5.810 | 5.690 | 5.800 | 56,490 | +0.06(+1.05%) |
Dec 08, 2021 | 5.500 | 5.890 | 5.500 | 5.740 | 7,200 | +0.25(+4.55%) |
Dec 07, 2021 | 5.710 | 5.760 | 5.490 | 5.490 | 24,709 | -0.31(-5.34%) |
Dec 06, 2021 | 5.530 | 5.800 | 5.490 | 5.800 | 28,559 | +0.21(+3.76%) |
Dec 03, 2021 | 5.500 | 5.760 | 5.500 | 5.590 | 36,834 | +0.10(+1.82%) |
Dec 02, 2021 | 5.680 | 5.680 | 5.410 | 5.490 | 126,846 | -0.21(-3.68%) |