Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.505 | 5.832 | 5.505 | 5.748 | 25,749 | +0.14(+2.50%) |
Feb 25, 2022 | 5.505 | 5.655 | 5.543 | 5.608 | 11,450 | +0.07(+1.35%) |
Feb 24, 2022 | 5.729 | 5.729 | 5.505 | 5.533 | 21,173 | -0.18(-3.10%) |
Feb 23, 2022 | 5.701 | 5.813 | 5.701 | 5.711 | 13,755 | +0.07(+1.32%) |
Feb 22, 2022 | 5.505 | 5.692 | 5.505 | 5.636 | 50,175 | +0.01(+0.17%) |
Feb 18, 2022 | 5.627 | 0 | +0.00(+0.08%) | |||
Feb 17, 2022 | 5.783 | 5.783 | 5.558 | 5.622 | 21,422 | -0.10(-1.77%) |
Feb 16, 2022 | 5.705 | 5.797 | 5.659 | 5.723 | 12,048 | -0.01(-0.16%) |
Feb 15, 2022 | 5.558 | 5.779 | 5.558 | 5.733 | 26,657 | +0.15(+2.64%) |
Feb 14, 2022 | 5.631 | 5.668 | 5.544 | 5.585 | 25,734 | -0.11(-1.94%) |
Feb 11, 2022 | 5.742 | 5.816 | 5.530 | 5.696 | 36,634 | +0.03(+0.49%) |
Feb 10, 2022 | 5.530 | 5.797 | 5.497 | 5.668 | 42,613 | +0.14(+2.50%) |
Feb 09, 2022 | 5.253 | 5.576 | 5.189 | 5.530 | 129,373 | +0.65(+13.42%) |
Feb 08, 2022 | 4.774 | 4.977 | 4.664 | 4.876 | 33,347 | +0.16(+3.32%) |
Feb 07, 2022 | 4.599 | 4.728 | 4.599 | 4.719 | 29,902 | +0.10(+2.20%) |
Feb 04, 2022 | 4.636 | 4.654 | 4.608 | 4.617 | 11,410 | -0.06(-1.18%) |
Feb 03, 2022 | 4.617 | 4.700 | 4.608 | 4.673 | 27,287 | -0.02(-0.39%) |
Feb 02, 2022 | 4.608 | 4.700 | 4.599 | 4.691 | 32,760 | +0.03(+0.59%) |
Feb 01, 2022 | 4.562 | 4.741 | 4.562 | 4.664 | 10,973 | +0.03(+0.60%) |
Jan 31, 2022 | 4.654 | 4.599 | 4.636 | 23,514 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.636 | 4.677 | 4.590 | 4.627 | 16,091 | +0.01(+0.20%) |
Jan 27, 2022 | 4.452 | 4.728 | 4.452 | 4.617 | 17,727 | +0.00(+0.00%) |
Jan 26, 2022 | 4.627 | 4.737 | 4.608 | 4.617 | 26,704 | +0.01(+0.20%) |
Jan 25, 2022 | 4.691 | 4.737 | 4.571 | 4.608 | 27,485 | -0.06(-1.19%) |
Jan 24, 2022 | 4.691 | 4.793 | 4.617 | 4.664 | 33,115 | -0.09(-1.94%) |
Jan 21, 2022 | 4.793 | 4.866 | 4.700 | 4.756 | 52,932 | -0.11(-2.27%) |
Jan 20, 2022 | 4.866 | 4.940 | 4.839 | 4.866 | 13,361 | -0.06(-1.12%) |
Jan 19, 2022 | 4.917 | 4.968 | 4.824 | 4.922 | 63,955 | -0.01(-0.19%) |
Jan 18, 2022 | 4.820 | 4.959 | 4.793 | 4.931 | 24,212 | +0.04(+0.75%) |
Jan 14, 2022 | 4.894 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.894 | 5.069 | 4.887 | 4.977 | 30,046 | +0.05(+0.93%) |
Jan 12, 2022 | 4.894 | 5.044 | 4.876 | 4.931 | 12,498 | +0.01(+0.19%) |
Jan 11, 2022 | 4.857 | 5.023 | 4.857 | 4.922 | 23,482 | -0.06(-1.11%) |
Jan 10, 2022 | 4.982 | 5.032 | 4.857 | 4.977 | 41,128 | +0.02(+0.37%) |
Jan 07, 2022 | 4.959 | 5.022 | 4.903 | 4.959 | 8,089 | -0.04(-0.74%) |
Jan 06, 2022 | 5.115 | 5.143 | 4.912 | 4.995 | 40,618 | -0.11(-2.17%) |
Jan 05, 2022 | 5.134 | 5.226 | 5.023 | 5.106 | 17,809 | +0.01(+0.18%) |
Jan 04, 2022 | 5.170 | 5.226 | 5.089 | 5.097 | 8,409 | -0.09(-1.78%) |
Jan 03, 2022 | 5.097 | 5.253 | 5.074 | 5.189 | 16,004 | +0.06(+1.08%) |
Dec 31, 2021 | 5.051 | 5.207 | 5.029 | 5.134 | 19,838 | +0.04(+0.72%) |
Dec 30, 2021 | 4.912 | 5.161 | 4.885 | 5.097 | 49,517 | +0.18(+3.56%) |
Dec 29, 2021 | 4.959 | 5.023 | 4.883 | 4.922 | 91,561 | -0.06(-1.29%) |
Dec 28, 2021 | 4.848 | 5.042 | 4.848 | 4.986 | 18,779 | +0.13(+2.66%) |
Dec 27, 2021 | 4.903 | 4.908 | 4.839 | 4.857 | 149,905 | -0.09(-1.86%) |
Dec 23, 2021 | 4.940 | 5.023 | 4.931 | 4.949 | 17,575 | +0.01(+0.19%) |
Dec 22, 2021 | 5.097 | 5.115 | 4.894 | 4.940 | 31,769 | -0.16(-3.07%) |
Dec 21, 2021 | 5.152 | 5.180 | 4.940 | 5.097 | 88,904 | -0.06(-1.07%) |
Dec 20, 2021 | 5.198 | 5.281 | 5.023 | 5.152 | 57,181 | -0.12(-2.27%) |
Dec 17, 2021 | 4.986 | 5.272 | 4.986 | 5.272 | 76,867 | +0.29(+5.93%) |
Dec 16, 2021 | 4.793 | 5.069 | 4.793 | 4.977 | 301,486 | +0.18(+3.85%) |
Dec 15, 2021 | 4.793 | 4.876 | 4.756 | 4.793 | 139,215 | +0.01(+0.19%) |
Dec 14, 2021 | 4.783 | 4.912 | 4.664 | 4.783 | 446,606 | -0.04(-0.76%) |
Dec 13, 2021 | 4.664 | 4.903 | 4.664 | 4.820 | 52,919 | +0.00(+0.00%) |
Dec 10, 2021 | 5.023 | 5.023 | 4.802 | 4.820 | 38,711 | -0.25(-4.91%) |
Dec 09, 2021 | 5.151 | 5.151 | 5.060 | 5.069 | 42,825 | -0.02(-0.36%) |
Dec 08, 2021 | 5.078 | 5.106 | 4.949 | 5.088 | 62,091 | +0.01(+0.18%) |
Dec 07, 2021 | 4.802 | 5.253 | 4.759 | 5.078 | 144,767 | +0.29(+5.96%) |
Dec 06, 2021 | 4.700 | 4.845 | 4.627 | 4.793 | 62,196 | +0.05(+0.97%) |
Dec 03, 2021 | 4.719 | 4.783 | 4.682 | 4.747 | 22,594 | +0.02(+0.39%) |
Dec 02, 2021 | 4.682 | 4.728 | 4.636 | 4.728 | 30,479 | +0.03(+0.59%) |