Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.060 | 5.290 | 5.010 | 5.100 | 31,830 | -0.05(-0.97%) |
Feb 25, 2022 | 5.110 | 5.190 | 4.960 | 5.150 | 28,111 | +0.11(+2.18%) |
Feb 24, 2022 | 4.730 | 5.200 | 4.700 | 5.040 | 52,160 | -0.03(-0.59%) |
Feb 23, 2022 | 5.125 | 5.125 | 4.910 | 5.070 | 29,374 | -0.02(-0.39%) |
Feb 22, 2022 | 4.900 | 5.278 | 4.900 | 5.090 | 44,572 | -0.04(-0.78%) |
Feb 18, 2022 | 5.130 | 0 | -0.21(-3.93%) | |||
Feb 17, 2022 | 5.270 | 5.520 | 5.020 | 5.340 | 69,346 | -0.23(-4.13%) |
Feb 16, 2022 | 5.550 | 5.880 | 5.510 | 5.570 | 109,849 | +0.10(+1.83%) |
Feb 15, 2022 | 5.280 | 5.580 | 5.240 | 5.470 | 31,490 | +0.27(+5.19%) |
Feb 14, 2022 | 5.070 | 5.400 | 5.058 | 5.200 | 28,746 | +0.09(+1.76%) |
Feb 11, 2022 | 5.330 | 5.400 | 5.050 | 5.110 | 22,070 | -0.24(-4.49%) |
Feb 10, 2022 | 5.550 | 5.630 | 5.270 | 5.350 | 26,507 | -0.22(-3.95%) |
Feb 09, 2022 | 5.240 | 5.600 | 5.150 | 5.570 | 62,571 | +0.42(+8.16%) |
Feb 08, 2022 | 5.100 | 5.240 | 5.040 | 5.150 | 27,159 | +0.06(+1.18%) |
Feb 07, 2022 | 5.160 | 5.190 | 4.975 | 5.090 | 18,420 | -0.05(-0.97%) |
Feb 04, 2022 | 4.890 | 5.230 | 4.870 | 5.140 | 42,400 | +0.25(+5.11%) |
Feb 03, 2022 | 4.650 | 5.007 | 4.890 | 42,168 | +0.11(+2.30%) | |
Feb 02, 2022 | 5.000 | 5.040 | 4.680 | 4.780 | 56,793 | -0.16(-3.24%) |
Feb 01, 2022 | 4.580 | 4.970 | 4.580 | 4.940 | 24,174 | +0.15(+3.13%) |
Jan 31, 2022 | 4.490 | 4.890 | 4.790 | 32,154 | +0.28(+6.21%) | |
Jan 28, 2022 | 4.500 | 4.510 | 4.250 | 4.510 | 55,677 | +0.01(+0.22%) |
Jan 27, 2022 | 4.790 | 4.794 | 4.340 | 4.500 | 49,567 | -0.23(-4.86%) |
Jan 26, 2022 | 4.770 | 5.000 | 4.660 | 4.730 | 60,076 | +0.02(+0.42%) |
Jan 25, 2022 | 4.860 | 4.860 | 4.610 | 4.710 | 46,288 | -0.18(-3.68%) |
Jan 24, 2022 | 4.920 | 4.940 | 4.370 | 4.890 | 171,058 | -0.03(-0.61%) |
Jan 21, 2022 | 5.080 | 5.150 | 4.850 | 4.920 | 79,499 | -0.23(-4.47%) |
Jan 20, 2022 | 5.310 | 5.465 | 5.120 | 5.150 | 42,830 | -0.14(-2.65%) |
Jan 19, 2022 | 5.410 | 5.490 | 5.150 | 5.290 | 66,719 | -0.10(-1.86%) |
Jan 18, 2022 | 5.190 | 5.730 | 5.190 | 5.390 | 143,758 | +0.23(+4.46%) |
Jan 14, 2022 | 5.160 | 0 | +0.23(+4.67%) | |||
Jan 13, 2022 | 5.050 | 5.060 | 4.900 | 4.930 | 42,559 | -0.10(-1.99%) |
Jan 12, 2022 | 4.930 | 5.150 | 4.900 | 5.030 | 23,594 | +0.10(+1.93%) |
Jan 11, 2022 | 4.950 | 5.010 | 4.720 | 4.935 | 35,211 | +0.06(+1.33%) |
Jan 10, 2022 | 4.930 | 4.990 | 4.700 | 4.870 | 63,148 | -0.15(-2.99%) |
Jan 07, 2022 | 4.850 | 5.090 | 4.850 | 5.020 | 36,935 | +0.05(+1.01%) |
Jan 06, 2022 | 4.960 | 5.148 | 4.900 | 4.970 | 24,772 | -0.02(-0.40%) |
Jan 05, 2022 | 5.170 | 5.260 | 4.920 | 4.990 | 44,932 | -0.25(-4.77%) |
Jan 04, 2022 | 5.270 | 5.300 | 5.000 | 5.240 | 26,245 | -0.04(-0.76%) |
Jan 03, 2022 | 5.130 | 5.358 | 5.080 | 5.280 | 34,923 | +0.17(+3.33%) |
Dec 31, 2021 | 5.240 | 5.300 | 5.021 | 5.110 | 85,298 | -0.18(-3.40%) |
Dec 30, 2021 | 5.090 | 5.390 | 4.990 | 5.290 | 47,007 | +0.14(+2.72%) |
Dec 29, 2021 | 5.030 | 5.200 | 4.960 | 5.150 | 52,418 | +0.08(+1.58%) |
Dec 28, 2021 | 5.080 | 5.222 | 5.000 | 5.070 | 107,289 | +0.00(+0.00%) |
Dec 27, 2021 | 5.100 | 5.331 | 4.982 | 5.070 | 62,095 | -0.12(-2.31%) |
Dec 23, 2021 | 5.170 | 5.250 | 5.050 | 5.190 | 64,465 | -0.01(-0.19%) |
Dec 22, 2021 | 5.130 | 5.300 | 5.080 | 5.200 | 20,895 | +0.09(+1.76%) |
Dec 21, 2021 | 4.790 | 5.260 | 4.730 | 5.110 | 52,898 | +0.33(+6.90%) |
Dec 20, 2021 | 4.810 | 4.970 | 4.670 | 4.780 | 72,751 | -0.22(-4.40%) |
Dec 17, 2021 | 4.780 | 5.100 | 4.780 | 5.000 | 49,559 | +0.10(+2.04%) |
Dec 16, 2021 | 5.280 | 5.280 | 4.690 | 4.900 | 110,260 | -0.34(-6.49%) |
Dec 15, 2021 | 5.170 | 5.316 | 5.000 | 5.240 | 53,458 | +0.02(+0.38%) |
Dec 14, 2021 | 5.250 | 5.365 | 5.170 | 5.220 | 26,505 | -0.10(-1.88%) |
Dec 13, 2021 | 5.480 | 5.602 | 5.271 | 5.320 | 43,991 | -0.19(-3.45%) |
Dec 10, 2021 | 5.580 | 5.600 | 5.300 | 5.510 | 79,116 | +0.06(+1.10%) |
Dec 09, 2021 | 5.540 | 5.670 | 5.170 | 5.450 | 73,868 | -0.25(-4.39%) |
Dec 08, 2021 | 5.500 | 5.805 | 5.350 | 5.700 | 41,466 | +0.21(+3.83%) |
Dec 07, 2021 | 5.300 | 5.600 | 5.170 | 5.490 | 211,693 | +0.19(+3.58%) |
Dec 06, 2021 | 5.240 | 5.400 | 5.115 | 5.300 | 32,834 | +0.06(+1.15%) |
Dec 03, 2021 | 5.360 | 5.360 | 5.060 | 5.240 | 80,089 | -0.10(-1.87%) |
Dec 02, 2021 | 5.300 | 5.691 | 5.235 | 5.340 | 41,617 | +0.12(+2.30%) |