Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.894 | 5.007 | 4.886 | 4.927 | 3,102,059 | -0.22(-4.23%) |
Feb 25, 2022 | 5.095 | 5.162 | 5.087 | 5.145 | 3,743,238 | +0.07(+1.32%) |
Feb 24, 2022 | 4.919 | 5.095 | 4.894 | 5.078 | 5,231,905 | -0.23(-4.27%) |
Feb 23, 2022 | 5.430 | 5.447 | 5.279 | 5.305 | 3,413,594 | -0.04(-0.78%) |
Feb 22, 2022 | 5.372 | 5.451 | 5.296 | 5.346 | 4,009,021 | -0.07(-1.24%) |
Feb 18, 2022 | 5.413 | 0 | -0.02(-0.31%) | |||
Feb 17, 2022 | 5.506 | 5.514 | 5.397 | 5.430 | 1,894,652 | -0.11(-1.97%) |
Feb 16, 2022 | 5.472 | 5.564 | 5.472 | 5.539 | 2,137,318 | -0.03(-0.60%) |
Feb 15, 2022 | 5.514 | 5.606 | 5.514 | 5.573 | 2,577,820 | +0.18(+3.42%) |
Feb 14, 2022 | 5.489 | 5.506 | 5.355 | 5.388 | 4,299,043 | -0.13(-2.28%) |
Feb 11, 2022 | 5.665 | 5.698 | 5.472 | 5.514 | 9,182,955 | -0.28(-4.78%) |
Feb 10, 2022 | 5.749 | 5.841 | 5.749 | 5.791 | 3,242,553 | +0.05(+0.88%) |
Feb 09, 2022 | 5.690 | 5.765 | 5.690 | 5.740 | 3,390,331 | +0.05(+0.88%) |
Feb 08, 2022 | 5.615 | 5.698 | 5.602 | 5.690 | 2,997,487 | +0.18(+3.35%) |
Feb 07, 2022 | 5.506 | 5.556 | 5.485 | 5.506 | 2,711,367 | -0.01(-0.15%) |
Feb 04, 2022 | 5.430 | 5.573 | 5.422 | 5.514 | 2,375,686 | +0.09(+1.70%) |
Feb 03, 2022 | 5.472 | 5.388 | 5.422 | 2,615,105 | -0.13(-2.41%) | |
Feb 02, 2022 | 5.539 | 5.573 | 5.497 | 5.556 | 2,042,734 | +0.10(+1.84%) |
Feb 01, 2022 | 5.388 | 5.464 | 5.380 | 5.455 | 1,799,144 | +0.11(+2.04%) |
Jan 31, 2022 | 5.271 | 5.355 | 5.346 | 2,467,351 | +0.01(+0.16%) | |
Jan 28, 2022 | 5.271 | 5.338 | 5.233 | 5.338 | 2,517,117 | +0.05(+0.95%) |
Jan 27, 2022 | 5.346 | 5.380 | 5.229 | 5.288 | 2,334,352 | +0.02(+0.32%) |
Jan 26, 2022 | 5.330 | 5.380 | 5.246 | 5.271 | 3,368,461 | +0.02(+0.32%) |
Jan 25, 2022 | 5.179 | 5.292 | 5.112 | 5.254 | 3,030,153 | +0.00(+0.00%) |
Jan 24, 2022 | 5.196 | 5.254 | 5.053 | 5.254 | 3,092,800 | -0.03(-0.63%) |
Jan 21, 2022 | 5.330 | 5.355 | 5.275 | 5.288 | 2,765,294 | -0.05(-0.94%) |
Jan 20, 2022 | 5.372 | 5.439 | 5.321 | 5.338 | 3,414,561 | -0.03(-0.62%) |
Jan 19, 2022 | 5.481 | 5.497 | 5.363 | 5.372 | 4,828,405 | -0.13(-2.29%) |
Jan 18, 2022 | 5.506 | 5.556 | 5.468 | 5.497 | 3,068,637 | -0.06(-1.06%) |
Jan 14, 2022 | 5.556 | 0 | +0.08(+1.38%) | |||
Jan 13, 2022 | 5.489 | 5.539 | 5.468 | 5.481 | 1,957,273 | +0.00(+0.00%) |
Jan 12, 2022 | 5.413 | 5.481 | 5.397 | 5.481 | 1,811,045 | +0.10(+1.87%) |
Jan 11, 2022 | 5.321 | 5.380 | 5.275 | 5.380 | 2,901,405 | +0.08(+1.42%) |
Jan 10, 2022 | 5.305 | 5.329 | 5.258 | 5.305 | 2,229,434 | -0.03(-0.47%) |
Jan 07, 2022 | 5.204 | 5.330 | 5.204 | 5.330 | 1,808,451 | +0.13(+2.42%) |
Jan 06, 2022 | 5.137 | 5.204 | 5.091 | 5.204 | 2,300,422 | +0.20(+4.02%) |
Jan 05, 2022 | 5.137 | 5.137 | 4.995 | 5.003 | 1,686,172 | -0.08(-1.65%) |
Jan 04, 2022 | 5.120 | 5.129 | 5.078 | 5.087 | 2,824,714 | +0.10(+2.02%) |
Jan 03, 2022 | 4.944 | 4.986 | 4.936 | 4.986 | 3,678,072 | +0.07(+1.36%) |
Dec 31, 2021 | 4.911 | 4.944 | 4.902 | 4.919 | 1,013,671 | -0.02(-0.34%) |
Dec 30, 2021 | 4.961 | 4.969 | 4.927 | 4.936 | 985,480 | -0.02(-0.34%) |
Dec 29, 2021 | 4.936 | 4.982 | 4.927 | 4.953 | 2,027,690 | +0.04(+0.85%) |
Dec 28, 2021 | 4.919 | 4.949 | 4.902 | 4.911 | 1,307,509 | -0.03(-0.51%) |
Dec 27, 2021 | 4.911 | 4.953 | 4.881 | 4.936 | 2,260,062 | +0.06(+1.20%) |
Dec 23, 2021 | 4.852 | 4.894 | 4.844 | 4.877 | 2,131,481 | +0.08(+1.57%) |
Dec 22, 2021 | 4.760 | 4.819 | 4.751 | 4.802 | 2,095,943 | +0.07(+1.42%) |
Dec 21, 2021 | 4.726 | 4.751 | 4.718 | 4.735 | 3,210,481 | +0.03(+0.71%) |
Dec 20, 2021 | 4.651 | 4.718 | 4.605 | 4.701 | 5,004,545 | +0.08(+1.63%) |
Dec 17, 2021 | 4.617 | 4.693 | 4.592 | 4.626 | 4,550,982 | -0.15(-3.16%) |
Dec 16, 2021 | 4.852 | 4.869 | 4.756 | 4.777 | 2,789,873 | -0.03(-0.70%) |
Dec 15, 2021 | 4.827 | 4.835 | 4.735 | 4.810 | 3,379,121 | +0.03(+0.53%) |
Dec 14, 2021 | 4.810 | 4.881 | 4.760 | 4.785 | 3,355,470 | +0.03(+0.53%) |
Dec 13, 2021 | 4.827 | 4.844 | 4.760 | 4.760 | 2,645,613 | -0.08(-1.73%) |
Dec 10, 2021 | 4.802 | 4.852 | 4.785 | 4.844 | 2,867,191 | +0.07(+1.40%) |
Dec 09, 2021 | 4.877 | 4.902 | 4.751 | 4.777 | 4,251,017 | -0.12(-2.40%) |
Dec 08, 2021 | 4.936 | 4.961 | 4.877 | 4.894 | 6,137,868 | +0.09(+1.92%) |
Dec 07, 2021 | 4.777 | 4.810 | 4.768 | 4.802 | 9,392,947 | +0.10(+2.14%) |
Dec 06, 2021 | 4.626 | 4.735 | 4.601 | 4.701 | 2,547,831 | +0.19(+4.28%) |
Dec 03, 2021 | 4.601 | 4.601 | 4.492 | 4.508 | 2,499,220 | -0.03(-0.74%) |
Dec 02, 2021 | 4.483 | 4.575 | 4.479 | 4.542 | 2,002,974 | +0.13(+2.85%) |