Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.248 | 5.475 | 5.248 | 5.465 | 23,817 | +0.14(+2.72%) |
Feb 25, 2022 | 5.348 | 5.393 | 5.266 | 5.321 | 18,238 | +0.00(+0.09%) |
Feb 24, 2022 | 5.076 | 5.520 | 5.076 | 5.316 | 63,745 | +0.17(+3.34%) |
Feb 23, 2022 | 5.140 | 5.212 | 5.059 | 5.144 | 17,475 | +0.05(+0.98%) |
Feb 22, 2022 | 5.239 | 5.239 | 5.031 | 5.094 | 9,128 | -0.14(-2.59%) |
Feb 18, 2022 | 5.230 | 0 | +0.03(+0.52%) | |||
Feb 17, 2022 | 5.303 | 5.303 | 5.203 | 5.203 | 9,374 | -0.05(-0.86%) |
Feb 16, 2022 | 5.131 | 5.248 | 5.113 | 5.248 | 6,864 | +0.05(+0.87%) |
Feb 15, 2022 | 5.113 | 5.248 | 5.113 | 5.203 | 5,448 | +0.09(+1.77%) |
Feb 14, 2022 | 5.230 | 5.248 | 5.067 | 5.113 | 7,235 | -0.14(-2.59%) |
Feb 11, 2022 | 5.248 | 5.248 | 5.089 | 5.248 | 16,028 | +0.01(+0.17%) |
Feb 10, 2022 | 5.158 | 5.248 | 5.158 | 5.239 | 5,455 | +0.10(+1.94%) |
Feb 09, 2022 | 5.147 | 5.147 | 5.040 | 5.140 | 5,317 | +0.11(+2.16%) |
Feb 08, 2022 | 5.140 | 5.158 | 5.007 | 5.031 | 10,549 | -0.19(-3.64%) |
Feb 07, 2022 | 5.158 | 5.221 | 5.158 | 5.221 | 24,589 | +0.07(+1.41%) |
Feb 04, 2022 | 5.049 | 5.158 | 5.049 | 5.149 | 4,424 | +0.12(+2.34%) |
Feb 03, 2022 | 5.158 | 5.235 | 4.796 | 5.031 | 30,123 | -0.22(-4.14%) |
Feb 02, 2022 | 5.303 | 5.489 | 5.212 | 5.248 | 43,896 | +0.00(+0.00%) |
Feb 01, 2022 | 4.868 | 5.248 | 4.859 | 5.248 | 75,440 | +0.23(+4.50%) |
Jan 31, 2022 | 4.932 | 5.022 | 5.022 | 34,095 | +0.08(+1.65%) | |
Jan 28, 2022 | 4.841 | 4.959 | 4.841 | 4.941 | 5,413 | +0.04(+0.83%) |
Jan 27, 2022 | 4.819 | 4.953 | 4.819 | 4.900 | 4,401 | -0.03(-0.64%) |
Jan 26, 2022 | 5.013 | 5.013 | 4.904 | 4.932 | 10,603 | -0.08(-1.62%) |
Jan 25, 2022 | 4.678 | 5.140 | 4.561 | 5.013 | 20,167 | +0.36(+7.78%) |
Jan 24, 2022 | 4.850 | 5.004 | 4.588 | 4.651 | 31,803 | -0.41(-8.05%) |
Jan 21, 2022 | 5.122 | 5.122 | 5.049 | 5.058 | 13,069 | -0.08(-1.58%) |
Jan 20, 2022 | 5.248 | 5.248 | 5.131 | 5.140 | 13,727 | -0.04(-0.70%) |
Jan 19, 2022 | 5.248 | 5.248 | 5.131 | 5.176 | 27,245 | -0.05(-0.87%) |
Jan 18, 2022 | 5.203 | 5.248 | 5.203 | 5.221 | 82,808 | +0.09(+1.69%) |
Jan 14, 2022 | 5.134 | 0 | -0.06(-1.07%) | |||
Jan 13, 2022 | 5.194 | 5.194 | 5.158 | 5.190 | 8,061 | +0.07(+1.33%) |
Jan 12, 2022 | 5.203 | 5.248 | 5.122 | 5.122 | 45,019 | -0.05(-1.05%) |
Jan 11, 2022 | 5.203 | 5.203 | 5.122 | 5.176 | 34,801 | +0.00(+0.00%) |
Jan 10, 2022 | 5.094 | 5.176 | 4.986 | 5.176 | 36,474 | +0.05(+1.06%) |
Jan 07, 2022 | 5.176 | 5.176 | 5.076 | 5.122 | 3,154 | +0.05(+0.89%) |
Jan 06, 2022 | 5.085 | 5.149 | 5.076 | 5.076 | 6,010 | -0.01(-0.25%) |
Jan 05, 2022 | 5.126 | 5.203 | 5.076 | 5.089 | 15,553 | +0.01(+0.25%) |
Jan 04, 2022 | 5.167 | 5.203 | 5.067 | 5.076 | 13,630 | -0.13(-2.43%) |
Jan 03, 2022 | 5.050 | 5.203 | 5.050 | 5.203 | 15,968 | +0.06(+1.23%) |
Dec 31, 2021 | 5.094 | 5.140 | 5.013 | 5.140 | 16,904 | +0.02(+0.35%) |
Dec 30, 2021 | 5.122 | 5.122 | 5.085 | 5.122 | 6,153 | +0.06(+1.25%) |
Dec 29, 2021 | 5.221 | 5.221 | 5.031 | 5.058 | 17,113 | -0.10(-1.93%) |
Dec 28, 2021 | 4.660 | 5.203 | 4.660 | 5.158 | 71,307 | +0.50(+10.68%) |
Dec 27, 2021 | 4.796 | 4.850 | 4.660 | 4.660 | 9,988 | -0.11(-2.28%) |
Dec 23, 2021 | 4.633 | 4.776 | 4.633 | 4.769 | 3,986 | +0.11(+2.33%) |
Dec 22, 2021 | 4.932 | 4.932 | 4.616 | 4.660 | 12,999 | -0.01(-0.19%) |
Dec 21, 2021 | 4.932 | 4.932 | 4.579 | 4.669 | 36,585 | -0.05(-1.15%) |
Dec 20, 2021 | 4.814 | 4.868 | 4.723 | 4.723 | 19,277 | -0.15(-3.15%) |
Dec 17, 2021 | 4.805 | 4.932 | 4.805 | 4.877 | 10,560 | +0.07(+1.51%) |
Dec 16, 2021 | 4.877 | 4.895 | 4.805 | 4.805 | 5,115 | -0.02(-0.38%) |
Dec 15, 2021 | 4.814 | 4.886 | 4.805 | 4.823 | 7,713 | +0.00(+0.00%) |
Dec 14, 2021 | 4.859 | 4.877 | 4.812 | 4.823 | 9,813 | -0.08(-1.66%) |
Dec 13, 2021 | 5.004 | 5.131 | 4.897 | 4.904 | 14,137 | -0.07(-1.45%) |
Dec 10, 2021 | 5.131 | 5.158 | 4.896 | 4.977 | 9,116 | +0.08(+1.66%) |
Dec 09, 2021 | 5.004 | 5.004 | 4.823 | 4.895 | 10,936 | -0.11(-2.17%) |
Dec 08, 2021 | 5.031 | 5.049 | 4.941 | 5.004 | 7,368 | +0.04(+0.73%) |
Dec 07, 2021 | 4.895 | 4.968 | 4.805 | 4.968 | 13,544 | +0.20(+4.17%) |
Dec 06, 2021 | 4.823 | 4.886 | 4.678 | 4.769 | 18,292 | -0.10(-2.04%) |
Dec 03, 2021 | 4.923 | 4.968 | 4.769 | 4.868 | 26,897 | -0.03(-0.55%) |
Dec 02, 2021 | 4.932 | 4.977 | 4.823 | 4.895 | 58,265 | +0.07(+1.50%) |