Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.670 | 4.670 | 4.530 | 4.550 | 18,614 | -0.14(-2.99%) |
Feb 25, 2022 | 4.680 | 4.690 | 4.640 | 4.690 | 2,010 | +0.00(+0.00%) |
Feb 24, 2022 | 4.620 | 4.740 | 4.500 | 4.690 | 14,989 | +0.01(+0.21%) |
Feb 23, 2022 | 4.720 | 4.720 | 4.610 | 4.680 | 7,110 | -0.09(-1.89%) |
Feb 22, 2022 | 4.820 | 4.820 | 4.603 | 4.770 | 4,391 | -0.06(-1.24%) |
Feb 18, 2022 | 4.830 | 0 | +0.08(+1.68%) | |||
Feb 17, 2022 | 4.750 | 4.860 | 4.750 | 4.750 | 17,578 | -0.12(-2.46%) |
Feb 16, 2022 | 4.760 | 4.870 | 4.680 | 4.870 | 5,628 | +0.15(+3.18%) |
Feb 15, 2022 | 4.760 | 4.890 | 4.700 | 4.720 | 12,359 | +0.08(+1.72%) |
Feb 14, 2022 | 4.770 | 4.780 | 4.610 | 4.640 | 14,320 | -0.16(-3.33%) |
Feb 11, 2022 | 4.870 | 4.890 | 4.770 | 4.800 | 4,078 | -0.15(-2.93%) |
Feb 10, 2022 | 4.880 | 4.988 | 4.880 | 4.945 | 10,151 | +0.04(+0.92%) |
Feb 09, 2022 | 5.453 | 5.453 | 4.840 | 4.900 | 9,470 | -0.50(-9.26%) |
Feb 08, 2022 | 5.520 | 5.590 | 5.255 | 5.400 | 9,270 | -0.06(-1.10%) |
Feb 07, 2022 | 5.210 | 5.733 | 5.130 | 5.460 | 39,920 | +0.15(+2.82%) |
Feb 04, 2022 | 5.470 | 5.530 | 5.130 | 5.310 | 17,789 | -0.10(-1.85%) |
Feb 03, 2022 | 5.600 | 5.750 | 5.220 | 5.410 | 42,344 | -0.20(-3.57%) |
Feb 02, 2022 | 4.970 | 5.690 | 4.936 | 5.610 | 32,871 | +0.64(+12.88%) |
Feb 01, 2022 | 4.650 | 4.970 | 4.560 | 4.970 | 39,613 | +0.25(+5.30%) |
Jan 31, 2022 | 4.720 | 4.740 | 4.540 | 4.720 | 5,967 | -0.02(-0.42%) |
Jan 28, 2022 | 4.900 | 4.900 | 4.580 | 4.740 | 14,267 | -0.18(-3.66%) |
Jan 27, 2022 | 4.920 | 4.979 | 4.840 | 4.920 | 18,841 | +0.05(+1.03%) |
Jan 26, 2022 | 4.490 | 4.990 | 4.490 | 4.870 | 19,822 | +0.34(+7.51%) |
Jan 25, 2022 | 4.230 | 4.730 | 4.230 | 4.530 | 20,948 | +0.21(+4.86%) |
Jan 24, 2022 | 4.060 | 4.360 | 4.030 | 4.320 | 21,248 | +0.03(+0.70%) |
Jan 21, 2022 | 3.940 | 4.290 | 3.927 | 4.290 | 43,434 | +0.31(+7.82%) |
Jan 20, 2022 | 4.130 | 4.130 | 3.950 | 3.979 | 42,224 | -0.13(-3.19%) |
Jan 19, 2022 | 4.206 | 4.228 | 4.070 | 4.110 | 29,580 | -0.18(-4.20%) |
Jan 18, 2022 | 4.240 | 4.375 | 4.230 | 4.290 | 21,760 | -0.01(-0.23%) |
Jan 14, 2022 | 4.300 | 0 | -0.12(-2.71%) | |||
Jan 13, 2022 | 4.580 | 4.580 | 4.260 | 4.420 | 21,056 | -0.17(-3.81%) |
Jan 12, 2022 | 4.500 | 4.660 | 4.450 | 4.595 | 12,897 | +0.17(+3.72%) |
Jan 11, 2022 | 4.400 | 4.461 | 4.400 | 4.430 | 10,357 | +0.03(+0.68%) |
Jan 10, 2022 | 4.400 | 4.460 | 4.400 | 4.400 | 29,065 | -0.18(-3.93%) |
Jan 07, 2022 | 4.420 | 4.790 | 4.360 | 4.580 | 25,999 | +0.22(+5.05%) |
Jan 06, 2022 | 4.500 | 4.500 | 4.300 | 4.360 | 20,438 | -0.08(-1.80%) |
Jan 05, 2022 | 4.600 | 4.800 | 4.440 | 4.440 | 36,873 | -0.11(-2.42%) |
Jan 04, 2022 | 5.200 | 5.200 | 4.550 | 4.550 | 43,205 | -0.59(-11.48%) |
Jan 03, 2022 | 5.310 | 5.329 | 5.140 | 5.140 | 26,211 | -0.23(-4.28%) |
Dec 31, 2021 | 5.540 | 5.540 | 5.290 | 5.370 | 20,081 | -0.09(-1.65%) |
Dec 30, 2021 | 5.440 | 5.700 | 5.361 | 5.460 | 33,705 | +0.05(+0.92%) |
Dec 29, 2021 | 5.410 | 5.720 | 5.240 | 5.410 | 38,587 | +0.09(+1.69%) |
Dec 28, 2021 | 5.480 | 5.490 | 5.030 | 5.320 | 40,365 | -0.26(-4.66%) |
Dec 27, 2021 | 5.030 | 5.640 | 5.000 | 5.580 | 102,111 | +0.73(+15.05%) |
Dec 23, 2021 | 4.790 | 4.950 | 4.770 | 4.850 | 29,994 | +0.12(+2.54%) |
Dec 22, 2021 | 5.400 | 5.400 | 4.720 | 4.730 | 36,153 | -0.61(-11.42%) |
Dec 21, 2021 | 5.000 | 5.390 | 4.900 | 5.340 | 81,493 | +0.25(+4.91%) |
Dec 20, 2021 | 6.100 | 6.235 | 4.460 | 5.090 | 235,700 | -1.35(-20.96%) |
Dec 17, 2021 | 6.380 | 6.510 | 6.060 | 6.440 | 121,220 | +0.01(+0.16%) |
Dec 16, 2021 | 6.240 | 6.845 | 6.100 | 6.430 | 155,331 | +0.03(+0.47%) |
Dec 15, 2021 | 5.520 | 6.585 | 5.510 | 6.400 | 202,669 | +0.89(+16.15%) |
Dec 14, 2021 | 5.440 | 5.585 | 5.180 | 5.510 | 82,465 | -0.09(-1.61%) |
Dec 13, 2021 | 4.830 | 5.600 | 4.720 | 5.600 | 88,504 | +0.85(+17.89%) |
Dec 10, 2021 | 5.250 | 5.700 | 4.652 | 4.750 | 64,751 | -0.38(-7.41%) |
Dec 09, 2021 | 5.150 | 5.820 | 5.050 | 5.130 | 293,974 | +0.06(+1.18%) |
Dec 08, 2021 | 4.690 | 5.100 | 4.563 | 5.070 | 125,743 | +0.63(+14.19%) |
Dec 07, 2021 | 4.500 | 4.500 | 4.289 | 4.440 | 5,125 | +0.06(+1.35%) |
Dec 06, 2021 | 4.530 | 4.530 | 4.320 | 4.381 | 8,660 | -0.12(-2.65%) |
Dec 03, 2021 | 4.500 | 4.520 | 4.320 | 4.500 | 15,362 | +0.00(+0.00%) |
Dec 02, 2021 | 4.600 | 4.600 | 4.400 | 4.500 | 19,805 | -0.04(-0.88%) |