Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.740 | 5.095 | 4.580 | 4.580 | 11,727 | +0.02(+0.44%) |
Feb 25, 2022 | 4.610 | 4.865 | 4.560 | 4.560 | 11,410 | +0.11(+2.47%) |
Feb 24, 2022 | 4.326 | 4.480 | 4.326 | 4.450 | 10,618 | -0.05(-1.11%) |
Feb 23, 2022 | 4.600 | 4.856 | 4.500 | 4.500 | 6,039 | +0.00(+0.00%) |
Feb 22, 2022 | 4.500 | 4.840 | 4.500 | 4.500 | 7,590 | -0.12(-2.60%) |
Feb 18, 2022 | 4.620 | 0 | -0.15(-3.14%) | |||
Feb 17, 2022 | 5.096 | 5.200 | 4.661 | 4.770 | 16,407 | -0.03(-0.63%) |
Feb 16, 2022 | 4.900 | 5.199 | 4.800 | 4.800 | 12,452 | -0.21(-4.19%) |
Feb 15, 2022 | 4.840 | 5.270 | 4.670 | 5.010 | 11,196 | +0.46(+10.11%) |
Feb 14, 2022 | 5.570 | 5.570 | 4.500 | 4.550 | 40,483 | -1.07(-19.04%) |
Feb 11, 2022 | 5.850 | 6.825 | 5.590 | 5.620 | 14,028 | -0.84(-13.00%) |
Feb 10, 2022 | 6.420 | 6.800 | 6.420 | 6.460 | 13,072 | -0.09(-1.37%) |
Feb 09, 2022 | 6.600 | 6.900 | 6.550 | 6.550 | 35,352 | +0.18(+2.83%) |
Feb 08, 2022 | 6.500 | 6.580 | 6.137 | 6.370 | 10,878 | -0.13(-2.00%) |
Feb 07, 2022 | 5.813 | 6.500 | 5.806 | 6.500 | 17,594 | +0.41(+6.73%) |
Feb 04, 2022 | 5.500 | 6.090 | 5.500 | 6.090 | 42,102 | +0.51(+9.14%) |
Feb 03, 2022 | 5.550 | 5.650 | 5.550 | 5.580 | 4,011 | +0.00(+0.00%) |
Feb 02, 2022 | 5.830 | 5.830 | 5.575 | 5.580 | 2,535 | -0.28(-4.78%) |
Feb 01, 2022 | 5.500 | 6.100 | 5.500 | 5.860 | 42,825 | +0.34(+6.16%) |
Jan 31, 2022 | 5.750 | 5.800 | 5.520 | 5.520 | 6,003 | -0.14(-2.47%) |
Jan 28, 2022 | 5.485 | 5.825 | 5.485 | 5.660 | 3,626 | +0.13(+2.35%) |
Jan 27, 2022 | 5.510 | 5.840 | 5.320 | 5.530 | 15,493 | +0.03(+0.55%) |
Jan 26, 2022 | 5.050 | 5.940 | 5.050 | 5.500 | 42,569 | +0.46(+9.13%) |
Jan 25, 2022 | 5.060 | 5.060 | 4.900 | 5.040 | 2,348 | +0.18(+3.70%) |
Jan 24, 2022 | 4.860 | 4.990 | 4.750 | 4.860 | 12,752 | -0.11(-2.21%) |
Jan 21, 2022 | 5.040 | 5.040 | 4.860 | 4.970 | 5,568 | +0.00(+0.00%) |
Jan 20, 2022 | 4.860 | 5.000 | 4.860 | 4.970 | 3,945 | +0.11(+2.26%) |
Jan 19, 2022 | 5.020 | 5.080 | 4.860 | 4.860 | 9,152 | -0.21(-4.14%) |
Jan 18, 2022 | 5.000 | 5.373 | 4.910 | 5.070 | 14,052 | +0.08(+1.60%) |
Jan 14, 2022 | 4.990 | 0 | -0.26(-4.95%) | |||
Jan 13, 2022 | 5.310 | 5.660 | 5.250 | 5.250 | 7,176 | -0.14(-2.60%) |
Jan 12, 2022 | 5.580 | 5.906 | 5.370 | 5.390 | 37,949 | -0.31(-5.44%) |
Jan 11, 2022 | 5.650 | 5.941 | 5.525 | 5.700 | 40,342 | +0.09(+1.60%) |
Jan 10, 2022 | 5.800 | 5.821 | 5.510 | 5.610 | 19,638 | -0.29(-4.92%) |
Jan 07, 2022 | 6.080 | 6.167 | 5.900 | 5.900 | 13,363 | -0.15(-2.48%) |
Jan 06, 2022 | 5.710 | 6.080 | 5.700 | 6.050 | 40,011 | +0.27(+4.67%) |
Jan 05, 2022 | 6.020 | 6.250 | 5.510 | 5.780 | 59,894 | -0.21(-3.51%) |
Jan 04, 2022 | 6.100 | 6.280 | 5.880 | 5.990 | 25,111 | -0.02(-0.33%) |
Jan 03, 2022 | 5.700 | 6.100 | 5.311 | 6.010 | 71,688 | +0.51(+9.27%) |
Dec 31, 2021 | 4.400 | 5.905 | 4.260 | 5.500 | 152,702 | +1.27(+30.02%) |
Dec 30, 2021 | 4.700 | 4.840 | 4.220 | 4.230 | 95,816 | -0.37(-8.04%) |
Dec 29, 2021 | 5.100 | 5.100 | 4.500 | 4.600 | 27,979 | -0.30(-6.12%) |
Dec 28, 2021 | 4.980 | 5.140 | 4.900 | 4.900 | 19,635 | -0.07(-1.41%) |
Dec 27, 2021 | 5.110 | 5.240 | 4.879 | 4.970 | 10,935 | -0.13(-2.55%) |
Dec 23, 2021 | 4.810 | 5.280 | 4.810 | 5.100 | 23,620 | +0.10(+2.00%) |
Dec 22, 2021 | 5.300 | 5.300 | 4.920 | 5.000 | 19,394 | -0.17(-3.29%) |
Dec 21, 2021 | 5.390 | 5.390 | 5.100 | 5.170 | 21,447 | +0.07(+1.37%) |
Dec 20, 2021 | 5.200 | 5.460 | 5.100 | 5.100 | 6,532 | -0.10(-1.92%) |
Dec 17, 2021 | 5.180 | 5.450 | 5.180 | 5.200 | 10,632 | +0.10(+1.96%) |
Dec 16, 2021 | 5.170 | 5.550 | 5.100 | 5.100 | 18,587 | +0.00(+0.00%) |
Dec 15, 2021 | 5.200 | 5.596 | 5.100 | 5.100 | 31,108 | +0.00(+0.00%) |
Dec 14, 2021 | 5.740 | 6.030 | 5.100 | 5.100 | 23,089 | -0.62(-10.84%) |
Dec 13, 2021 | 6.200 | 6.370 | 5.700 | 5.720 | 20,479 | -0.28(-4.67%) |
Dec 10, 2021 | 6.450 | 6.780 | 6.000 | 6.000 | 18,150 | -0.60(-9.09%) |
Dec 09, 2021 | 7.010 | 7.135 | 6.500 | 6.600 | 33,777 | -0.33(-4.76%) |
Dec 08, 2021 | 7.430 | 7.470 | 6.930 | 6.930 | 25,628 | -0.49(-6.60%) |
Dec 07, 2021 | 7.320 | 7.890 | 7.060 | 7.420 | 101,575 | +0.51(+7.38%) |
Dec 06, 2021 | 7.170 | 7.500 | 6.600 | 6.910 | 29,564 | -0.03(-0.43%) |
Dec 03, 2021 | 6.950 | 7.020 | 6.800 | 6.940 | 6,215 | +0.07(+1.02%) |
Dec 02, 2021 | 7.100 | 7.100 | 6.725 | 6.870 | 5,832 | -0.21(-2.97%) |