Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.040 | 5.200 | 5.040 | 5.190 | 23,040 | +0.07(+1.37%) |
Feb 25, 2022 | 4.960 | 5.140 | 5.004 | 5.120 | 26,307 | +0.14(+2.81%) |
Feb 24, 2022 | 4.670 | 5.000 | 4.500 | 4.980 | 36,312 | -0.07(-1.39%) |
Feb 23, 2022 | 5.250 | 5.426 | 5.025 | 5.050 | 11,977 | -0.13(-2.51%) |
Feb 22, 2022 | 5.230 | 5.390 | 5.052 | 5.180 | 40,384 | -0.14(-2.59%) |
Feb 18, 2022 | 5.318 | 0 | -0.01(-0.23%) | |||
Feb 17, 2022 | 5.430 | 5.430 | 5.170 | 5.330 | 38,200 | +0.04(+0.76%) |
Feb 16, 2022 | 5.150 | 5.380 | 5.150 | 5.290 | 41,038 | +0.11(+2.12%) |
Feb 15, 2022 | 5.030 | 5.212 | 5.010 | 5.180 | 26,866 | +0.20(+4.02%) |
Feb 14, 2022 | 5.300 | 5.420 | 4.930 | 4.980 | 27,638 | -0.26(-4.96%) |
Feb 11, 2022 | 5.590 | 5.590 | 5.190 | 5.240 | 35,295 | -0.42(-7.42%) |
Feb 10, 2022 | 5.480 | 5.733 | 5.250 | 5.660 | 37,196 | +0.13(+2.35%) |
Feb 09, 2022 | 5.230 | 5.580 | 5.160 | 5.530 | 68,221 | +0.38(+7.38%) |
Feb 08, 2022 | 5.010 | 5.250 | 4.947 | 5.150 | 21,302 | +0.08(+1.58%) |
Feb 07, 2022 | 5.120 | 5.246 | 5.000 | 5.070 | 9,825 | -0.05(-0.98%) |
Feb 04, 2022 | 5.030 | 5.250 | 4.900 | 5.120 | 11,693 | +0.13(+2.61%) |
Feb 03, 2022 | 5.060 | 4.990 | 20,191 | -0.08(-1.58%) | ||
Feb 02, 2022 | 5.560 | 5.560 | 5.000 | 5.070 | 30,818 | -0.49(-8.81%) |
Feb 01, 2022 | 5.090 | 5.560 | 4.970 | 5.560 | 92,703 | +0.46(+9.02%) |
Jan 31, 2022 | 4.960 | 5.100 | 29,121 | +0.14(+2.82%) | ||
Jan 28, 2022 | 4.470 | 4.960 | 4.360 | 4.960 | 73,903 | +0.36(+7.83%) |
Jan 27, 2022 | 4.500 | 4.600 | 4.244 | 4.600 | 43,359 | +0.12(+2.68%) |
Jan 26, 2022 | 5.030 | 5.080 | 4.460 | 4.480 | 65,906 | -0.41(-8.38%) |
Jan 25, 2022 | 4.690 | 5.000 | 4.638 | 4.890 | 29,446 | +0.04(+0.82%) |
Jan 24, 2022 | 4.670 | 4.950 | 4.120 | 4.850 | 105,541 | +0.02(+0.41%) |
Jan 21, 2022 | 5.220 | 5.220 | 4.800 | 4.830 | 105,908 | -0.48(-9.04%) |
Jan 20, 2022 | 5.520 | 5.580 | 5.250 | 5.310 | 53,010 | -0.07(-1.30%) |
Jan 19, 2022 | 5.660 | 5.670 | 5.260 | 5.380 | 64,369 | -0.19(-3.41%) |
Jan 18, 2022 | 5.720 | 5.880 | 5.500 | 5.570 | 47,068 | -0.21(-3.63%) |
Jan 14, 2022 | 5.780 | 0 | -0.16(-2.69%) | |||
Jan 13, 2022 | 6.300 | 6.374 | 5.860 | 5.940 | 47,387 | -0.36(-5.71%) |
Jan 12, 2022 | 6.180 | 6.460 | 6.119 | 6.300 | 43,115 | +0.09(+1.45%) |
Jan 11, 2022 | 5.820 | 6.250 | 5.820 | 6.210 | 34,965 | +0.33(+5.61%) |
Jan 10, 2022 | 6.170 | 6.170 | 5.750 | 5.880 | 84,911 | -0.29(-4.70%) |
Jan 07, 2022 | 6.340 | 6.430 | 6.115 | 6.170 | 38,381 | -0.27(-4.19%) |
Jan 06, 2022 | 6.260 | 6.630 | 6.100 | 6.440 | 46,908 | +0.19(+3.04%) |
Jan 05, 2022 | 6.660 | 6.830 | 6.250 | 6.250 | 73,933 | -0.49(-7.27%) |
Jan 04, 2022 | 6.660 | 6.880 | 6.610 | 6.740 | 73,196 | +0.03(+0.45%) |
Jan 03, 2022 | 6.400 | 6.850 | 6.300 | 6.710 | 74,805 | +0.28(+4.35%) |
Dec 31, 2021 | 6.480 | 6.590 | 6.370 | 6.430 | 70,686 | -0.12(-1.83%) |
Dec 30, 2021 | 6.370 | 6.650 | 6.350 | 6.550 | 79,936 | +0.06(+0.92%) |
Dec 29, 2021 | 6.720 | 6.879 | 6.440 | 6.490 | 117,320 | -0.29(-4.28%) |
Dec 28, 2021 | 6.870 | 7.100 | 6.620 | 6.780 | 74,973 | +0.07(+1.04%) |
Dec 27, 2021 | 6.720 | 6.750 | 6.560 | 6.710 | 58,532 | -0.07(-1.03%) |
Dec 23, 2021 | 7.050 | 7.050 | 6.660 | 6.780 | 99,288 | -0.18(-2.59%) |
Dec 22, 2021 | 7.130 | 7.210 | 6.732 | 6.960 | 117,929 | -0.08(-1.14%) |
Dec 21, 2021 | 6.300 | 7.040 | 6.280 | 7.040 | 346,154 | +0.79(+12.64%) |
Dec 20, 2021 | 6.210 | 6.390 | 6.080 | 6.250 | 58,032 | -0.16(-2.50%) |
Dec 17, 2021 | 6.330 | 6.450 | 6.160 | 6.410 | 83,742 | -0.05(-0.77%) |
Dec 16, 2021 | 6.410 | 6.950 | 6.350 | 6.460 | 103,746 | +0.05(+0.78%) |
Dec 15, 2021 | 6.220 | 6.470 | 5.990 | 6.410 | 123,034 | +0.21(+3.39%) |
Dec 14, 2021 | 6.340 | 6.391 | 6.140 | 6.200 | 113,825 | -0.24(-3.73%) |
Dec 13, 2021 | 6.560 | 6.780 | 6.100 | 6.440 | 220,103 | -0.11(-1.68%) |
Dec 10, 2021 | 7.160 | 7.290 | 6.450 | 6.550 | 373,010 | -0.76(-10.40%) |
Dec 09, 2021 | 7.100 | 7.790 | 7.030 | 7.310 | 458,592 | +0.14(+1.95%) |
Dec 08, 2021 | 7.120 | 7.370 | 7.000 | 7.170 | 163,467 | -0.01(-0.14%) |
Dec 07, 2021 | 6.520 | 7.480 | 6.382 | 7.180 | 537,036 | +0.63(+9.62%) |
Dec 06, 2021 | 6.650 | 6.680 | 6.350 | 6.550 | 270,004 | -0.15(-2.24%) |
Dec 03, 2021 | 7.120 | 7.160 | 6.530 | 6.700 | 321,129 | -0.45(-6.29%) |
Dec 02, 2021 | 6.650 | 7.225 | 6.510 | 7.150 | 455,031 | +0.33(+4.84%) |