Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.680 | 4.800 | 4.650 | 4.705 | 514,855 | -0.10(-2.18%) |
Feb 25, 2022 | 4.740 | 4.820 | 4.755 | 4.810 | 221,253 | +0.20(+4.34%) |
Feb 24, 2022 | 4.520 | 4.670 | 4.490 | 4.610 | 381,744 | -0.29(-5.92%) |
Feb 23, 2022 | 4.960 | 5.030 | 4.860 | 4.900 | 224,978 | -0.08(-1.52%) |
Feb 22, 2022 | 4.970 | 4.990 | 4.910 | 4.976 | 314,833 | -0.06(-1.28%) |
Feb 18, 2022 | 5.040 | 0 | -0.03(-0.59%) | |||
Feb 17, 2022 | 5.120 | 5.125 | 5.021 | 5.070 | 422,484 | -0.15(-2.87%) |
Feb 16, 2022 | 5.180 | 5.230 | 5.180 | 5.220 | 92,261 | -0.04(-0.76%) |
Feb 15, 2022 | 5.230 | 5.290 | 5.215 | 5.260 | 183,799 | +0.15(+2.94%) |
Feb 14, 2022 | 5.130 | 5.150 | 5.070 | 5.110 | 244,939 | -0.07(-1.35%) |
Feb 11, 2022 | 5.230 | 5.310 | 5.120 | 5.180 | 154,478 | -0.04(-0.77%) |
Feb 10, 2022 | 5.240 | 5.390 | 5.210 | 5.220 | 206,362 | -0.19(-3.51%) |
Feb 09, 2022 | 5.450 | 5.480 | 5.390 | 5.410 | 130,953 | -0.14(-2.52%) |
Feb 08, 2022 | 5.480 | 5.610 | 5.450 | 5.550 | 146,937 | +0.09(+1.65%) |
Feb 07, 2022 | 5.449 | 5.520 | 5.420 | 5.460 | 121,297 | +0.05(+0.92%) |
Feb 04, 2022 | 5.320 | 5.430 | 5.300 | 5.410 | 102,804 | -0.04(-0.73%) |
Feb 03, 2022 | 5.520 | 5.440 | 5.450 | 123,951 | -0.04(-0.82%) | |
Feb 02, 2022 | 5.450 | 5.510 | 5.440 | 5.495 | 114,480 | +0.04(+0.83%) |
Feb 01, 2022 | 5.360 | 5.450 | 5.360 | 5.450 | 167,306 | +0.17(+3.12%) |
Jan 31, 2022 | 5.260 | 5.340 | 5.240 | 5.285 | 316,036 | +0.04(+0.67%) |
Jan 28, 2022 | 5.180 | 5.250 | 5.170 | 5.250 | 273,803 | -0.03(-0.57%) |
Jan 27, 2022 | 5.340 | 5.380 | 5.242 | 5.280 | 428,146 | -0.04(-0.83%) |
Jan 26, 2022 | 5.400 | 5.420 | 5.300 | 5.324 | 277,488 | -0.12(-2.13%) |
Jan 25, 2022 | 5.370 | 5.470 | 5.338 | 5.440 | 166,628 | +0.07(+1.30%) |
Jan 24, 2022 | 5.309 | 5.420 | 5.255 | 5.370 | 367,205 | -0.10(-1.83%) |
Jan 21, 2022 | 5.505 | 5.530 | 5.443 | 5.470 | 302,666 | -0.07(-1.26%) |
Jan 20, 2022 | 5.600 | 5.660 | 5.530 | 5.540 | 644,685 | -0.07(-1.16%) |
Jan 19, 2022 | 5.730 | 5.730 | 5.582 | 5.605 | 512,730 | -0.05(-0.97%) |
Jan 18, 2022 | 5.640 | 5.700 | 5.580 | 5.660 | 325,536 | -0.07(-1.22%) |
Jan 14, 2022 | 5.730 | 0 | -0.04(-0.69%) | |||
Jan 13, 2022 | 5.710 | 5.820 | 5.690 | 5.770 | 296,951 | +0.11(+1.94%) |
Jan 12, 2022 | 5.590 | 5.740 | 5.590 | 5.660 | 150,778 | +0.08(+1.43%) |
Jan 11, 2022 | 5.480 | 5.610 | 5.480 | 5.580 | 131,343 | +0.05(+1.00%) |
Jan 10, 2022 | 5.560 | 5.560 | 5.470 | 5.525 | 368,086 | -0.01(-0.27%) |
Jan 07, 2022 | 5.510 | 5.550 | 5.450 | 5.540 | 188,701 | +0.14(+2.59%) |
Jan 06, 2022 | 5.450 | 5.450 | 5.340 | 5.400 | 231,598 | +0.01(+0.19%) |
Jan 05, 2022 | 5.320 | 5.510 | 5.320 | 5.390 | 112,897 | -0.04(-0.74%) |
Jan 04, 2022 | 5.420 | 5.440 | 5.390 | 5.430 | 119,670 | +0.02(+0.43%) |
Jan 03, 2022 | 5.400 | 5.410 | 5.380 | 5.407 | 115,657 | +0.04(+0.68%) |
Dec 31, 2021 | 5.250 | 5.430 | 5.250 | 5.370 | 114,932 | +0.03(+0.47%) |
Dec 30, 2021 | 5.360 | 5.406 | 5.340 | 5.345 | 157,231 | -0.03(-0.47%) |
Dec 29, 2021 | 5.320 | 5.370 | 5.320 | 5.370 | 89,504 | +0.01(+0.19%) |
Dec 28, 2021 | 5.330 | 5.370 | 5.330 | 5.360 | 126,400 | +0.08(+1.61%) |
Dec 27, 2021 | 5.250 | 5.290 | 5.240 | 5.275 | 313,003 | +0.04(+0.86%) |
Dec 23, 2021 | 5.190 | 5.293 | 5.150 | 5.230 | 324,983 | +0.08(+1.55%) |
Dec 22, 2021 | 5.160 | 5.170 | 5.117 | 5.150 | 242,053 | +0.01(+0.19%) |
Dec 21, 2021 | 5.100 | 5.150 | 5.090 | 5.140 | 309,809 | +0.09(+1.88%) |
Dec 20, 2021 | 5.033 | 5.060 | 5.010 | 5.045 | 393,151 | -0.00(-0.10%) |
Dec 17, 2021 | 5.080 | 5.140 | 5.050 | 5.050 | 168,177 | -0.09(-1.75%) |
Dec 16, 2021 | 5.120 | 5.220 | 5.080 | 5.140 | 225,794 | +0.12(+2.39%) |
Dec 15, 2021 | 5.000 | 5.060 | 4.940 | 5.020 | 331,774 | -0.02(-0.32%) |
Dec 14, 2021 | 5.030 | 5.090 | 5.020 | 5.036 | 346,539 | -0.03(-0.67%) |
Dec 13, 2021 | 5.090 | 5.150 | 4.990 | 5.070 | 453,942 | -0.09(-1.74%) |
Dec 10, 2021 | 5.160 | 5.200 | 5.150 | 5.160 | 302,757 | -0.04(-0.77%) |
Dec 09, 2021 | 5.240 | 5.250 | 5.170 | 5.200 | 624,181 | -0.08(-1.52%) |
Dec 08, 2021 | 5.250 | 5.300 | 5.250 | 5.280 | 106,027 | -0.02(-0.38%) |
Dec 07, 2021 | 5.310 | 5.500 | 5.300 | 5.300 | 206,122 | -0.03(-0.56%) |
Dec 06, 2021 | 5.375 | 5.395 | 5.300 | 5.330 | 275,079 | +0.06(+1.14%) |
Dec 03, 2021 | 5.220 | 5.390 | 5.210 | 5.270 | 151,174 | -0.61(-10.34%) |
Dec 02, 2021 | 5.878 | 6.030 | 5.570 | 5.878 | 128,538 | -0.07(-1.22%) |