Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.720 | 6.050 | 5.650 | 5.910 | 164,918 | +0.16(+2.78%) |
Feb 25, 2022 | 5.500 | 5.849 | 5.580 | 5.750 | 47,262 | +0.31(+5.70%) |
Feb 24, 2022 | 5.370 | 5.490 | 4.880 | 5.440 | 54,074 | -0.31(-5.39%) |
Feb 23, 2022 | 5.700 | 5.780 | 5.474 | 5.750 | 14,822 | +0.08(+1.41%) |
Feb 22, 2022 | 5.520 | 5.680 | 5.520 | 5.670 | 12,749 | +0.03(+0.53%) |
Feb 18, 2022 | 5.640 | 0 | -0.13(-2.25%) | |||
Feb 17, 2022 | 5.980 | 6.000 | 5.650 | 5.770 | 42,090 | -0.17(-2.86%) |
Feb 16, 2022 | 6.050 | 6.150 | 5.900 | 5.940 | 44,965 | -0.16(-2.62%) |
Feb 15, 2022 | 5.640 | 6.130 | 5.605 | 6.100 | 98,881 | +0.50(+8.93%) |
Feb 14, 2022 | 5.700 | 5.726 | 5.400 | 5.600 | 23,640 | -0.18(-3.11%) |
Feb 11, 2022 | 6.000 | 6.120 | 5.600 | 5.780 | 54,554 | -0.27(-4.46%) |
Feb 10, 2022 | 5.840 | 6.200 | 5.840 | 6.050 | 50,470 | +0.06(+1.00%) |
Feb 09, 2022 | 5.800 | 6.040 | 5.720 | 5.990 | 79,896 | +0.30(+5.27%) |
Feb 08, 2022 | 5.550 | 5.740 | 5.490 | 5.690 | 26,165 | +0.10(+1.79%) |
Feb 07, 2022 | 5.650 | 5.650 | 5.490 | 5.590 | 16,265 | -0.01(-0.18%) |
Feb 04, 2022 | 5.530 | 5.630 | 5.307 | 5.600 | 33,014 | +0.05(+0.90%) |
Feb 03, 2022 | 5.660 | 5.290 | 5.550 | 69,189 | -0.21(-3.57%) | |
Feb 02, 2022 | 5.780 | 5.862 | 5.650 | 5.755 | 41,437 | +0.03(+0.44%) |
Feb 01, 2022 | 5.350 | 5.810 | 5.300 | 5.730 | 221,554 | +0.44(+8.32%) |
Jan 31, 2022 | 4.580 | 5.290 | 100,981 | +0.61(+13.03%) | ||
Jan 28, 2022 | 4.430 | 4.738 | 4.280 | 4.680 | 94,369 | +0.25(+5.64%) |
Jan 27, 2022 | 4.590 | 4.750 | 4.360 | 4.430 | 54,598 | -0.19(-4.11%) |
Jan 26, 2022 | 4.720 | 4.950 | 4.620 | 4.620 | 27,075 | -0.11(-2.33%) |
Jan 25, 2022 | 4.670 | 4.920 | 4.667 | 4.730 | 57,929 | -0.13(-2.67%) |
Jan 24, 2022 | 4.750 | 4.890 | 4.350 | 4.860 | 69,326 | +0.02(+0.41%) |
Jan 21, 2022 | 5.010 | 5.139 | 4.810 | 4.840 | 55,202 | -0.36(-6.92%) |
Jan 20, 2022 | 5.260 | 5.570 | 5.165 | 5.200 | 38,794 | -0.12(-2.26%) |
Jan 19, 2022 | 5.380 | 5.510 | 5.160 | 5.320 | 44,595 | -0.08(-1.48%) |
Jan 18, 2022 | 5.151 | 5.521 | 5.151 | 5.400 | 70,782 | +0.06(+1.12%) |
Jan 14, 2022 | 5.340 | 0 | +0.20(+3.89%) | |||
Jan 13, 2022 | 5.050 | 5.333 | 5.020 | 5.140 | 117,637 | +0.05(+0.98%) |
Jan 12, 2022 | 5.050 | 5.195 | 4.930 | 5.090 | 63,996 | -0.02(-0.39%) |
Jan 11, 2022 | 5.280 | 5.280 | 5.010 | 5.110 | 96,644 | -0.22(-4.13%) |
Jan 10, 2022 | 5.510 | 5.595 | 5.200 | 5.330 | 72,922 | -0.39(-6.82%) |
Jan 07, 2022 | 5.050 | 6.030 | 5.050 | 5.720 | 189,874 | +0.62(+12.16%) |
Jan 06, 2022 | 5.130 | 5.310 | 4.810 | 5.100 | 186,011 | -0.15(-2.86%) |
Jan 05, 2022 | 5.010 | 5.502 | 5.010 | 5.250 | 161,505 | +0.17(+3.35%) |
Jan 04, 2022 | 5.240 | 5.240 | 4.820 | 5.080 | 162,962 | -0.16(-3.05%) |
Jan 03, 2022 | 5.640 | 5.680 | 5.000 | 5.240 | 241,604 | -0.38(-6.76%) |
Dec 31, 2021 | 5.640 | 5.850 | 5.620 | 5.620 | 103,749 | -0.17(-2.94%) |
Dec 30, 2021 | 6.380 | 6.380 | 5.600 | 5.790 | 225,646 | -0.57(-8.96%) |
Dec 29, 2021 | 6.200 | 6.550 | 6.200 | 6.360 | 108,905 | +0.09(+1.44%) |
Dec 28, 2021 | 7.000 | 7.083 | 5.760 | 6.270 | 455,656 | -0.79(-11.19%) |
Dec 27, 2021 | 7.110 | 7.130 | 6.880 | 7.060 | 134,215 | +0.10(+1.44%) |
Dec 23, 2021 | 6.890 | 7.029 | 6.716 | 6.960 | 83,553 | +0.16(+2.35%) |
Dec 22, 2021 | 6.560 | 7.100 | 6.400 | 6.800 | 220,198 | +0.17(+2.56%) |
Dec 21, 2021 | 6.690 | 6.690 | 6.451 | 6.630 | 101,186 | +0.08(+1.22%) |
Dec 20, 2021 | 6.790 | 6.790 | 6.310 | 6.550 | 217,526 | -0.26(-3.82%) |
Dec 17, 2021 | 6.470 | 6.810 | 6.245 | 6.810 | 194,630 | +0.26(+3.97%) |
Dec 16, 2021 | 6.590 | 6.630 | 6.090 | 6.550 | 236,433 | +0.09(+1.39%) |
Dec 15, 2021 | 6.190 | 6.460 | 6.010 | 6.460 | 310,538 | +0.43(+7.13%) |
Dec 14, 2021 | 5.780 | 6.100 | 5.622 | 6.030 | 105,674 | +0.12(+2.12%) |
Dec 13, 2021 | 5.760 | 6.076 | 5.490 | 5.905 | 254,413 | +0.06(+0.94%) |
Dec 10, 2021 | 6.090 | 6.146 | 5.420 | 5.850 | 224,178 | -0.30(-4.88%) |
Dec 09, 2021 | 5.600 | 6.230 | 5.550 | 6.150 | 501,610 | +0.62(+11.21%) |
Dec 08, 2021 | 5.240 | 5.650 | 5.150 | 5.530 | 220,090 | +0.34(+6.55%) |
Dec 07, 2021 | 5.110 | 5.274 | 5.010 | 5.190 | 206,617 | +0.06(+1.17%) |
Dec 06, 2021 | 4.840 | 5.200 | 4.580 | 5.130 | 357,030 | +0.41(+8.57%) |
Dec 03, 2021 | 4.460 | 4.780 | 4.400 | 4.725 | 154,213 | +0.31(+7.14%) |
Dec 02, 2021 | 4.330 | 4.450 | 4.220 | 4.410 | 74,232 | +0.05(+1.15%) |