Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.775 | 4.859 | 4.747 | 4.822 | 939,386 | -0.16(-3.20%) |
Feb 25, 2022 | 4.784 | 4.981 | 4.864 | 4.981 | 1,112,511 | +0.07(+1.33%) |
Feb 24, 2022 | 4.644 | 4.925 | 4.625 | 4.915 | 1,220,712 | -0.09(-1.87%) |
Feb 23, 2022 | 5.074 | 5.135 | 4.981 | 5.009 | 1,061,575 | -0.07(-1.47%) |
Feb 22, 2022 | 4.990 | 5.168 | 4.971 | 5.084 | 572,297 | -0.07(-1.45%) |
Feb 18, 2022 | 5.159 | 0 | -0.09(-1.78%) | |||
Feb 17, 2022 | 5.346 | 5.365 | 5.238 | 5.252 | 339,682 | -0.17(-3.11%) |
Feb 16, 2022 | 5.383 | 5.440 | 5.365 | 5.421 | 487,075 | -0.01(-0.17%) |
Feb 15, 2022 | 5.346 | 5.430 | 5.299 | 5.430 | 783,786 | +0.02(+0.35%) |
Feb 14, 2022 | 5.477 | 5.477 | 5.383 | 5.411 | 773,490 | -0.18(-3.18%) |
Feb 11, 2022 | 5.711 | 5.814 | 5.561 | 5.589 | 870,451 | -0.21(-3.55%) |
Feb 10, 2022 | 5.786 | 6.160 | 5.781 | 5.795 | 2,585,524 | +0.09(+1.64%) |
Feb 09, 2022 | 5.608 | 5.730 | 5.599 | 5.702 | 873,448 | +0.58(+11.33%) |
Feb 08, 2022 | 5.028 | 5.149 | 5.009 | 5.121 | 1,041,053 | -0.59(-10.33%) |
Feb 07, 2022 | 5.655 | 5.753 | 5.646 | 5.711 | 596,727 | +0.09(+1.67%) |
Feb 04, 2022 | 5.599 | 5.636 | 5.547 | 5.617 | 619,594 | -0.07(-1.15%) |
Feb 03, 2022 | 5.739 | 5.683 | 5.683 | 497,096 | -0.19(-3.19%) | |
Feb 02, 2022 | 5.852 | 5.889 | 5.837 | 5.870 | 551,051 | +0.11(+1.95%) |
Feb 01, 2022 | 5.692 | 5.758 | 5.646 | 5.758 | 675,094 | +0.06(+0.99%) |
Jan 31, 2022 | 5.505 | 5.711 | 5.702 | 461,740 | +0.17(+3.05%) | |
Jan 28, 2022 | 5.468 | 5.533 | 5.416 | 5.533 | 560,327 | +0.12(+2.25%) |
Jan 27, 2022 | 5.440 | 5.496 | 5.388 | 5.411 | 855,568 | +0.07(+1.40%) |
Jan 26, 2022 | 5.430 | 5.458 | 5.308 | 5.337 | 650,330 | -0.04(-0.70%) |
Jan 25, 2022 | 5.308 | 5.421 | 5.234 | 5.374 | 634,943 | +0.02(+0.35%) |
Jan 24, 2022 | 5.243 | 5.355 | 5.121 | 5.355 | 1,093,027 | -0.09(-1.72%) |
Jan 21, 2022 | 5.543 | 5.585 | 5.435 | 5.449 | 689,518 | -0.17(-3.00%) |
Jan 20, 2022 | 5.683 | 5.785 | 5.617 | 5.617 | 540,581 | +0.05(+0.84%) |
Jan 19, 2022 | 5.617 | 5.660 | 5.561 | 5.571 | 644,464 | +0.01(+0.17%) |
Jan 18, 2022 | 5.571 | 5.646 | 5.547 | 5.561 | 449,322 | -0.04(-0.67%) |
Jan 14, 2022 | 5.599 | 0 | +0.08(+1.53%) | |||
Jan 13, 2022 | 5.608 | 5.636 | 5.514 | 5.514 | 648,008 | -0.22(-3.76%) |
Jan 12, 2022 | 5.870 | 5.917 | 5.683 | 5.730 | 870,444 | -0.20(-3.32%) |
Jan 11, 2022 | 5.655 | 5.955 | 5.655 | 5.926 | 3,107,868 | +0.65(+12.23%) |
Jan 10, 2022 | 5.206 | 5.294 | 5.168 | 5.280 | 414,158 | +0.00(+0.00%) |
Jan 07, 2022 | 5.224 | 5.304 | 5.215 | 5.280 | 366,544 | +0.01(+0.18%) |
Jan 06, 2022 | 5.243 | 5.318 | 5.196 | 5.271 | 459,604 | +0.02(+0.36%) |
Jan 05, 2022 | 5.374 | 5.407 | 5.243 | 5.252 | 658,099 | -0.11(-2.09%) |
Jan 04, 2022 | 5.327 | 5.411 | 5.327 | 5.365 | 734,928 | +0.09(+1.78%) |
Jan 03, 2022 | 5.224 | 5.280 | 5.196 | 5.271 | 590,700 | +0.06(+1.08%) |
Dec 31, 2021 | 5.196 | 5.271 | 5.196 | 5.215 | 461,010 | +0.01(+0.18%) |
Dec 30, 2021 | 5.140 | 5.224 | 5.140 | 5.206 | 732,610 | +0.12(+2.39%) |
Dec 29, 2021 | 5.093 | 5.112 | 5.037 | 5.084 | 936,641 | +0.04(+0.74%) |
Dec 28, 2021 | 5.000 | 5.065 | 4.995 | 5.046 | 436,818 | -0.02(-0.37%) |
Dec 27, 2021 | 4.962 | 5.074 | 4.925 | 5.065 | 512,160 | +0.07(+1.50%) |
Dec 23, 2021 | 5.046 | 5.046 | 4.962 | 4.990 | 683,077 | +0.13(+2.70%) |
Dec 22, 2021 | 4.878 | 4.887 | 4.831 | 4.859 | 1,172,313 | +0.15(+3.18%) |
Dec 21, 2021 | 4.569 | 4.733 | 4.569 | 4.709 | 799,894 | +0.26(+5.89%) |
Dec 20, 2021 | 4.457 | 4.503 | 4.400 | 4.447 | 685,503 | +0.00(+0.00%) |
Dec 17, 2021 | 4.269 | 4.471 | 4.232 | 4.447 | 1,182,183 | +0.35(+8.45%) |
Dec 16, 2021 | 4.204 | 4.232 | 4.101 | 4.101 | 424,995 | -0.03(-0.68%) |
Dec 15, 2021 | 4.119 | 4.138 | 4.040 | 4.129 | 663,639 | +0.05(+1.15%) |
Dec 14, 2021 | 4.176 | 4.218 | 4.082 | 4.082 | 633,308 | -0.10(-2.46%) |
Dec 13, 2021 | 4.241 | 4.241 | 4.119 | 4.185 | 789,756 | -0.15(-3.46%) |
Dec 10, 2021 | 4.344 | 4.382 | 4.316 | 4.335 | 541,947 | -0.07(-1.49%) |
Dec 09, 2021 | 4.428 | 4.466 | 4.382 | 4.400 | 331,118 | -0.03(-0.63%) |
Dec 08, 2021 | 4.447 | 4.485 | 4.382 | 4.428 | 590,005 | +0.04(+0.85%) |
Dec 07, 2021 | 4.354 | 4.466 | 4.347 | 4.391 | 514,478 | +0.11(+2.63%) |
Dec 06, 2021 | 4.091 | 4.307 | 4.054 | 4.279 | 1,226,778 | +0.01(+0.22%) |
Dec 03, 2021 | 4.400 | 4.410 | 4.241 | 4.269 | 1,470,413 | -0.15(-3.39%) |
Dec 02, 2021 | 4.344 | 4.433 | 4.283 | 4.419 | 1,165,173 | +0.09(+2.16%) |