Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.761 | 5.085 | 4.752 | 5.066 | 624,661 | +0.22(+4.52%) |
Feb 25, 2022 | 4.580 | 5.037 | 4.818 | 4.847 | 656,082 | +0.25(+5.38%) |
Feb 24, 2022 | 4.285 | 4.609 | 4.247 | 4.599 | 716,437 | +0.13(+2.98%) |
Feb 23, 2022 | 4.609 | 4.642 | 4.428 | 4.466 | 570,949 | -0.02(-0.42%) |
Feb 22, 2022 | 4.523 | 4.552 | 4.380 | 4.485 | 431,570 | -0.07(-1.46%) |
Feb 18, 2022 | 4.552 | 0 | -0.07(-1.44%) | |||
Feb 17, 2022 | 4.695 | 4.704 | 4.599 | 4.618 | 257,547 | -0.11(-2.41%) |
Feb 16, 2022 | 4.799 | 4.799 | 4.704 | 4.733 | 291,758 | -0.10(-1.97%) |
Feb 15, 2022 | 4.618 | 4.837 | 4.618 | 4.828 | 258,443 | +0.26(+5.62%) |
Feb 14, 2022 | 4.561 | 4.666 | 4.499 | 4.571 | 419,505 | -0.03(-0.62%) |
Feb 11, 2022 | 4.761 | 4.828 | 4.561 | 4.599 | 472,109 | -0.11(-2.42%) |
Feb 10, 2022 | 4.742 | 4.923 | 4.704 | 4.714 | 321,419 | -0.19(-3.88%) |
Feb 09, 2022 | 4.818 | 4.914 | 4.795 | 4.904 | 266,283 | +0.13(+2.79%) |
Feb 08, 2022 | 4.780 | 4.828 | 4.713 | 4.771 | 222,875 | +0.00(+0.00%) |
Feb 07, 2022 | 4.818 | 4.856 | 4.733 | 4.771 | 268,825 | -0.04(-0.79%) |
Feb 04, 2022 | 4.704 | 4.818 | 4.656 | 4.809 | 294,102 | +0.11(+2.43%) |
Feb 03, 2022 | 4.761 | 4.695 | 4.695 | 261,488 | -0.14(-2.95%) | |
Feb 02, 2022 | 5.009 | 5.009 | 4.771 | 4.837 | 350,831 | -0.17(-3.42%) |
Feb 01, 2022 | 4.952 | 5.053 | 4.847 | 5.009 | 476,855 | +0.09(+1.74%) |
Jan 31, 2022 | 4.647 | 4.933 | 4.923 | 539,928 | +0.27(+5.73%) | |
Jan 28, 2022 | 4.552 | 4.666 | 4.466 | 4.656 | 400,007 | +0.10(+2.30%) |
Jan 27, 2022 | 4.761 | 4.799 | 4.523 | 4.552 | 715,299 | -0.17(-3.63%) |
Jan 26, 2022 | 4.971 | 5.028 | 4.704 | 4.723 | 580,824 | -0.09(-1.78%) |
Jan 25, 2022 | 4.771 | 4.895 | 4.685 | 4.809 | 478,454 | -0.06(-1.17%) |
Jan 24, 2022 | 4.656 | 4.866 | 4.523 | 4.866 | 1,127,375 | +0.00(+0.00%) |
Jan 21, 2022 | 4.904 | 5.218 | 4.856 | 4.866 | 1,310,574 | -0.10(-2.11%) |
Jan 20, 2022 | 4.952 | 5.071 | 4.890 | 4.971 | 813,662 | +0.06(+1.16%) |
Jan 19, 2022 | 4.999 | 5.028 | 4.885 | 4.914 | 752,433 | -0.03(-0.58%) |
Jan 18, 2022 | 4.999 | 5.133 | 4.933 | 4.942 | 900,666 | -0.13(-2.63%) |
Jan 14, 2022 | 5.075 | 0 | +0.08(+1.52%) | |||
Jan 13, 2022 | 5.123 | 5.171 | 4.990 | 4.999 | 447,679 | -0.09(-1.69%) |
Jan 12, 2022 | 5.237 | 5.275 | 5.066 | 5.085 | 439,560 | -0.08(-1.48%) |
Jan 11, 2022 | 5.018 | 5.218 | 5.009 | 5.161 | 609,995 | +0.15(+3.04%) |
Jan 10, 2022 | 4.961 | 5.066 | 4.885 | 5.009 | 674,623 | -0.07(-1.31%) |
Jan 07, 2022 | 5.056 | 5.199 | 5.008 | 5.075 | 565,690 | +0.00(+0.00%) |
Jan 06, 2022 | 5.142 | 5.256 | 4.966 | 5.075 | 755,321 | -0.07(-1.30%) |
Jan 05, 2022 | 5.428 | 5.437 | 5.095 | 5.142 | 992,190 | -0.23(-4.26%) |
Jan 04, 2022 | 5.599 | 5.637 | 5.220 | 5.371 | 1,083,006 | -0.22(-3.92%) |
Jan 03, 2022 | 5.513 | 5.637 | 5.437 | 5.590 | 626,807 | +0.15(+2.80%) |
Dec 31, 2021 | 5.561 | 5.647 | 5.413 | 5.437 | 795,375 | -0.13(-2.39%) |
Dec 30, 2021 | 5.485 | 5.684 | 5.483 | 5.571 | 602,804 | +0.05(+0.86%) |
Dec 29, 2021 | 5.571 | 5.580 | 5.361 | 5.523 | 842,871 | -0.07(-1.19%) |
Dec 28, 2021 | 5.780 | 5.828 | 5.580 | 5.590 | 1,046,411 | -0.17(-2.98%) |
Dec 27, 2021 | 5.790 | 5.847 | 5.690 | 5.761 | 1,243,934 | -0.05(-0.82%) |
Dec 23, 2021 | 5.780 | 5.913 | 5.685 | 5.809 | 1,322,255 | +0.08(+1.33%) |
Dec 22, 2021 | 5.571 | 5.742 | 5.480 | 5.732 | 1,227,807 | +0.15(+2.73%) |
Dec 21, 2021 | 5.533 | 5.647 | 5.452 | 5.580 | 1,234,604 | +0.09(+1.56%) |
Dec 20, 2021 | 5.504 | 5.675 | 5.390 | 5.494 | 1,013,830 | -0.12(-2.20%) |
Dec 17, 2021 | 5.218 | 5.675 | 5.152 | 5.618 | 1,757,014 | +0.30(+5.55%) |
Dec 16, 2021 | 5.637 | 5.652 | 5.304 | 5.323 | 1,612,589 | -0.26(-4.61%) |
Dec 15, 2021 | 4.980 | 5.599 | 4.980 | 5.580 | 2,455,311 | +0.59(+11.83%) |
Dec 14, 2021 | 4.904 | 5.028 | 4.865 | 4.990 | 1,449,511 | +0.02(+0.38%) |
Dec 13, 2021 | 5.294 | 5.294 | 4.933 | 4.971 | 2,087,638 | -0.27(-5.09%) |
Dec 10, 2021 | 5.380 | 5.380 | 5.123 | 5.237 | 1,188,971 | +0.02(+0.37%) |
Dec 09, 2021 | 5.475 | 5.513 | 5.209 | 5.218 | 823,925 | -0.27(-4.86%) |
Dec 08, 2021 | 5.542 | 5.571 | 5.437 | 5.485 | 883,694 | -0.03(-0.52%) |
Dec 07, 2021 | 5.447 | 5.609 | 5.310 | 5.513 | 1,154,046 | +0.14(+2.66%) |
Dec 06, 2021 | 5.437 | 5.437 | 5.066 | 5.371 | 1,453,198 | -0.07(-1.23%) |
Dec 03, 2021 | 5.694 | 5.704 | 5.361 | 5.437 | 1,441,079 | -0.21(-3.71%) |
Dec 02, 2021 | 5.694 | 5.723 | 5.428 | 5.647 | 1,239,999 | -0.07(-1.17%) |