Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.192 | 4.440 | 4.192 | 4.351 | 61,714 | +0.14(+3.29%) |
Feb 25, 2022 | 4.172 | 4.281 | 4.157 | 4.212 | 14,854 | +0.10(+2.41%) |
Feb 24, 2022 | 3.994 | 4.291 | 4.024 | 4.113 | 37,579 | -0.09(-2.12%) |
Feb 23, 2022 | 4.222 | 4.450 | 4.024 | 4.202 | 32,534 | -0.02(-0.47%) |
Feb 22, 2022 | 4.212 | 4.345 | 4.093 | 4.222 | 35,145 | -0.05(-1.16%) |
Feb 18, 2022 | 4.271 | 0 | -0.09(-2.05%) | |||
Feb 17, 2022 | 4.301 | 4.410 | 4.212 | 4.361 | 13,917 | +0.16(+3.90%) |
Feb 16, 2022 | 4.237 | 4.335 | 4.148 | 4.197 | 27,752 | -0.01(-0.24%) |
Feb 15, 2022 | 4.247 | 4.276 | 4.157 | 4.207 | 15,007 | +0.08(+1.92%) |
Feb 14, 2022 | 4.286 | 4.445 | 4.128 | 4.128 | 13,143 | -0.18(-4.14%) |
Feb 11, 2022 | 4.355 | 4.435 | 4.256 | 4.306 | 15,309 | -0.04(-0.91%) |
Feb 10, 2022 | 4.306 | 4.494 | 4.256 | 4.346 | 20,109 | -0.02(-0.45%) |
Feb 09, 2022 | 4.207 | 4.791 | 4.207 | 4.365 | 104,401 | +0.24(+5.76%) |
Feb 08, 2022 | 4.088 | 4.286 | 3.999 | 4.128 | 35,052 | +0.00(+0.00%) |
Feb 07, 2022 | 4.207 | 4.375 | 4.063 | 4.128 | 32,104 | -0.02(-0.48%) |
Feb 04, 2022 | 4.039 | 4.207 | 4.033 | 4.148 | 13,302 | +0.10(+2.44%) |
Feb 03, 2022 | 3.960 | 4.049 | 7,480 | +0.00(+0.00%) | ||
Feb 02, 2022 | 4.346 | 4.346 | 3.960 | 4.049 | 27,532 | -0.22(-5.10%) |
Feb 01, 2022 | 3.979 | 4.320 | 3.969 | 4.266 | 47,450 | +0.28(+6.95%) |
Jan 31, 2022 | 3.722 | 3.989 | 3.722 | 3.989 | 29,159 | +0.29(+7.75%) |
Jan 28, 2022 | 3.653 | 3.849 | 3.643 | 3.702 | 28,526 | +0.05(+1.35%) |
Jan 27, 2022 | 3.801 | 4.037 | 3.564 | 3.653 | 35,891 | -0.22(-5.63%) |
Jan 26, 2022 | 4.157 | 4.187 | 3.851 | 3.870 | 44,344 | -0.21(-5.10%) |
Jan 25, 2022 | 3.880 | 4.177 | 3.801 | 4.078 | 44,687 | +0.13(+3.26%) |
Jan 24, 2022 | 4.029 | 4.148 | 3.722 | 3.950 | 33,593 | -0.16(-3.86%) |
Jan 21, 2022 | 4.207 | 4.336 | 4.059 | 4.108 | 18,715 | -0.14(-3.26%) |
Jan 20, 2022 | 4.247 | 4.336 | 4.157 | 4.247 | 28,335 | +0.04(+0.94%) |
Jan 19, 2022 | 3.930 | 4.207 | 3.930 | 4.207 | 34,910 | +0.19(+4.68%) |
Jan 18, 2022 | 4.355 | 4.405 | 3.930 | 4.019 | 90,653 | -0.39(-8.76%) |
Jan 14, 2022 | 4.405 | 0 | +0.05(+1.14%) | |||
Jan 13, 2022 | 4.316 | 4.534 | 4.316 | 4.355 | 16,615 | -0.20(-4.35%) |
Jan 12, 2022 | 4.524 | 4.583 | 4.326 | 4.553 | 37,400 | +0.18(+4.07%) |
Jan 11, 2022 | 4.425 | 4.454 | 4.247 | 4.375 | 52,212 | +0.00(+0.00%) |
Jan 10, 2022 | 4.593 | 4.870 | 4.355 | 4.375 | 40,929 | -0.34(-7.14%) |
Jan 07, 2022 | 4.692 | 4.840 | 4.633 | 4.712 | 27,336 | +0.00(+0.00%) |
Jan 06, 2022 | 4.840 | 4.939 | 4.682 | 4.712 | 20,241 | -0.05(-1.01%) |
Jan 05, 2022 | 5.019 | 5.098 | 4.702 | 4.760 | 30,825 | -0.14(-2.85%) |
Jan 04, 2022 | 4.801 | 5.048 | 4.624 | 4.900 | 75,951 | +0.13(+2.70%) |
Jan 03, 2022 | 4.949 | 5.128 | 4.674 | 4.771 | 47,831 | -0.18(-3.60%) |
Dec 31, 2021 | 4.999 | 5.053 | 4.880 | 4.949 | 30,741 | +0.01(+0.20%) |
Dec 30, 2021 | 4.939 | 5.014 | 4.870 | 4.939 | 25,519 | +0.07(+1.42%) |
Dec 29, 2021 | 4.930 | 4.930 | 4.801 | 4.870 | 42,083 | -0.05(-1.01%) |
Dec 28, 2021 | 4.781 | 4.939 | 4.692 | 4.920 | 43,567 | +0.17(+3.54%) |
Dec 27, 2021 | 4.464 | 4.910 | 4.464 | 4.751 | 82,999 | +0.24(+5.26%) |
Dec 23, 2021 | 4.484 | 4.652 | 4.454 | 4.514 | 69,993 | +0.11(+2.47%) |
Dec 22, 2021 | 4.553 | 4.652 | 4.346 | 4.405 | 71,052 | -0.15(-3.26%) |
Dec 21, 2021 | 4.633 | 4.643 | 4.484 | 4.553 | 38,876 | -0.08(-1.71%) |
Dec 20, 2021 | 4.692 | 4.788 | 4.553 | 4.633 | 16,911 | -0.06(-1.27%) |
Dec 17, 2021 | 4.573 | 4.819 | 4.573 | 4.692 | 41,383 | +0.14(+3.04%) |
Dec 16, 2021 | 5.296 | 5.306 | 4.534 | 4.553 | 366,644 | -0.60(-11.71%) |
Dec 15, 2021 | 5.147 | 5.444 | 5.142 | 5.157 | 105,099 | +0.07(+1.36%) |
Dec 14, 2021 | 5.197 | 5.296 | 5.068 | 5.088 | 190,898 | -0.06(-1.15%) |
Dec 13, 2021 | 5.147 | 5.296 | 5.009 | 5.147 | 47,143 | +0.05(+0.97%) |
Dec 10, 2021 | 5.048 | 5.118 | 5.029 | 5.098 | 68,529 | +0.01(+0.19%) |
Dec 09, 2021 | 4.949 | 5.133 | 4.834 | 5.088 | 92,696 | +0.22(+4.47%) |
Dec 08, 2021 | 4.801 | 4.949 | 4.751 | 4.870 | 49,934 | -0.01(-0.20%) |
Dec 07, 2021 | 4.880 | 4.949 | 4.801 | 4.880 | 57,269 | -0.02(-0.40%) |
Dec 06, 2021 | 4.880 | 4.949 | 4.783 | 4.900 | 26,213 | +0.01(+0.20%) |
Dec 03, 2021 | 4.722 | 4.959 | 4.722 | 4.890 | 42,850 | +0.20(+4.22%) |
Dec 02, 2021 | 4.949 | 5.009 | 4.613 | 4.692 | 25,582 | -0.27(-5.39%) |