Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.700 | 4.700 | 4.595 | 4.650 | 35,148 | -0.09(-1.90%) |
Feb 25, 2022 | 4.720 | 4.740 | 4.645 | 4.740 | 97,400 | +0.14(+3.04%) |
Feb 24, 2022 | 4.480 | 4.620 | 4.310 | 4.600 | 85,576 | -0.03(-0.65%) |
Feb 23, 2022 | 4.800 | 4.810 | 4.610 | 4.630 | 306,890 | -0.12(-2.57%) |
Feb 22, 2022 | 4.800 | 4.840 | 4.750 | 4.752 | 65,639 | -0.09(-1.83%) |
Feb 18, 2022 | 4.841 | 0 | -0.08(-1.61%) | |||
Feb 17, 2022 | 5.080 | 5.080 | 4.900 | 4.920 | 61,378 | -0.16(-3.15%) |
Feb 16, 2022 | 5.060 | 5.100 | 5.005 | 5.080 | 83,628 | +0.02(+0.40%) |
Feb 15, 2022 | 4.960 | 5.090 | 4.900 | 5.060 | 89,087 | +0.20(+4.12%) |
Feb 14, 2022 | 4.860 | 4.990 | 4.800 | 4.860 | 107,978 | +0.00(+0.00%) |
Feb 11, 2022 | 5.020 | 5.060 | 4.830 | 4.860 | 190,516 | -0.12(-2.47%) |
Feb 10, 2022 | 4.990 | 5.100 | 4.980 | 4.983 | 246,680 | -0.03(-0.54%) |
Feb 09, 2022 | 4.950 | 5.030 | 4.947 | 5.010 | 372,928 | +0.09(+1.83%) |
Feb 08, 2022 | 4.820 | 4.920 | 4.770 | 4.920 | 100,665 | +0.15(+3.14%) |
Feb 07, 2022 | 4.640 | 4.800 | 4.630 | 4.770 | 58,202 | +0.15(+3.25%) |
Feb 04, 2022 | 4.630 | 4.650 | 4.550 | 4.620 | 23,586 | +0.00(+0.00%) |
Feb 03, 2022 | 4.670 | 4.680 | 4.610 | 4.620 | 9,429 | -0.08(-1.70%) |
Feb 02, 2022 | 4.750 | 4.780 | 4.605 | 4.700 | 30,734 | -0.01(-0.12%) |
Feb 01, 2022 | 4.600 | 4.740 | 4.560 | 4.706 | 174,244 | +0.10(+2.08%) |
Jan 31, 2022 | 4.490 | 4.620 | 4.610 | 19,949 | +0.12(+2.67%) | |
Jan 28, 2022 | 4.490 | 4.490 | 4.320 | 4.490 | 70,072 | +0.09(+2.05%) |
Jan 27, 2022 | 4.590 | 4.630 | 4.400 | 4.400 | 34,791 | -0.17(-3.70%) |
Jan 26, 2022 | 4.620 | 4.640 | 4.550 | 4.569 | 26,672 | +0.03(+0.64%) |
Jan 25, 2022 | 4.490 | 4.560 | 4.400 | 4.540 | 38,282 | +0.05(+1.11%) |
Jan 24, 2022 | 4.360 | 4.500 | 4.300 | 4.490 | 78,987 | -0.05(-1.06%) |
Jan 21, 2022 | 4.600 | 4.600 | 4.450 | 4.538 | 28,260 | -0.07(-1.56%) |
Jan 20, 2022 | 4.700 | 4.760 | 4.600 | 4.610 | 26,509 | +0.01(+0.22%) |
Jan 19, 2022 | 4.660 | 4.730 | 4.600 | 4.600 | 20,019 | -0.05(-1.08%) |
Jan 18, 2022 | 4.750 | 4.760 | 4.650 | 4.650 | 30,492 | -0.15(-3.10%) |
Jan 14, 2022 | 4.799 | 0 | -0.07(-1.46%) | |||
Jan 13, 2022 | 4.830 | 4.880 | 4.790 | 4.870 | 64,835 | +0.09(+1.87%) |
Jan 12, 2022 | 4.850 | 4.850 | 4.713 | 4.781 | 16,378 | -0.00(-0.09%) |
Jan 11, 2022 | 4.720 | 4.840 | 4.695 | 4.785 | 28,940 | +0.06(+1.33%) |
Jan 10, 2022 | 4.830 | 4.830 | 4.670 | 4.722 | 42,781 | -0.10(-2.03%) |
Jan 07, 2022 | 4.660 | 4.840 | 4.660 | 4.820 | 45,221 | +0.17(+3.69%) |
Jan 06, 2022 | 4.730 | 4.810 | 4.640 | 4.648 | 16,872 | -0.08(-1.73%) |
Jan 05, 2022 | 4.860 | 4.870 | 4.710 | 4.730 | 122,215 | -0.09(-1.87%) |
Jan 04, 2022 | 4.810 | 4.830 | 4.780 | 4.820 | 48,720 | +0.10(+2.13%) |
Jan 03, 2022 | 4.680 | 4.790 | 4.640 | 4.720 | 67,814 | +0.08(+1.71%) |
Dec 31, 2021 | 4.580 | 4.670 | 4.580 | 4.640 | 47,819 | +0.04(+0.87%) |
Dec 30, 2021 | 4.630 | 4.700 | 4.600 | 4.600 | 10,684 | -0.03(-0.65%) |
Dec 29, 2021 | 4.650 | 4.660 | 4.600 | 4.630 | 8,974 | -0.00(-0.02%) |
Dec 28, 2021 | 4.670 | 4.670 | 4.564 | 4.631 | 17,355 | -0.03(-0.62%) |
Dec 27, 2021 | 4.640 | 4.680 | 4.500 | 4.660 | 28,307 | +0.00(+0.00%) |
Dec 23, 2021 | 4.680 | 4.700 | 4.510 | 4.660 | 26,629 | +0.04(+0.87%) |
Dec 22, 2021 | 4.480 | 4.640 | 4.461 | 4.620 | 53,127 | +0.12(+2.67%) |
Dec 21, 2021 | 4.390 | 4.540 | 4.321 | 4.500 | 32,699 | +0.18(+4.17%) |
Dec 20, 2021 | 4.150 | 4.340 | 4.090 | 4.320 | 39,662 | +0.05(+1.13%) |
Dec 17, 2021 | 4.260 | 4.350 | 4.200 | 4.272 | 49,977 | +0.05(+1.22%) |
Dec 16, 2021 | 4.350 | 4.359 | 4.220 | 4.220 | 12,621 | -0.04(-1.06%) |
Dec 15, 2021 | 4.320 | 4.320 | 4.193 | 4.265 | 29,834 | -0.03(-0.58%) |
Dec 14, 2021 | 4.240 | 4.410 | 4.240 | 4.290 | 26,382 | -0.05(-1.15%) |
Dec 13, 2021 | 4.470 | 4.470 | 4.300 | 4.340 | 32,095 | -0.13(-2.91%) |
Dec 10, 2021 | 4.450 | 4.570 | 4.432 | 4.470 | 33,257 | -0.04(-0.87%) |
Dec 09, 2021 | 4.530 | 4.530 | 4.451 | 4.509 | 9,128 | -0.05(-1.12%) |
Dec 08, 2021 | 4.490 | 4.600 | 4.400 | 4.560 | 44,308 | +0.13(+2.93%) |
Dec 07, 2021 | 4.580 | 4.600 | 4.390 | 4.430 | 34,904 | -0.05(-1.01%) |
Dec 06, 2021 | 4.370 | 4.500 | 4.330 | 4.475 | 37,027 | +0.16(+3.59%) |
Dec 03, 2021 | 4.400 | 4.400 | 4.200 | 4.320 | 46,339 | -0.01(-0.23%) |
Dec 02, 2021 | 4.200 | 4.360 | 4.200 | 4.330 | 86,461 | +0.15(+3.59%) |